Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC231215C00017000 | 2023-08-09 9:36AM EDT | 17.00 | 17.21 | 16.00 | 16.30 | 0.00 | - | - | 1 | 166.06% |
| RRC231215C00021000 | 2023-07-24 10:45AM EDT | 21.00 | 9.55 | 10.40 | 10.60 | 0.00 | - | 2 | 12 | 72.07% |
| RRC231215C00022000 | 2023-08-31 10:26AM EDT | 22.00 | 10.41 | 8.20 | 9.40 | 0.00 | - | 29 | 60 | 61.52% |
| RRC231215C00023000 | 2023-08-21 3:22PM EDT | 23.00 | 9.84 | 7.80 | 8.00 | 0.00 | - | 2 | 3 | 32.42% |
| RRC231215C00024000 | 2023-07-27 3:51PM EDT | 24.00 | 7.70 | 7.90 | 8.10 | 0.00 | - | 1 | 3 | 67.68% |
| RRC231215C00025000 | 2023-08-30 12:04PM EDT | 25.00 | 7.95 | 6.40 | 7.30 | 0.00 | - | 1 | 16 | 56.74% |
| RRC231215C00026000 | 2023-09-01 12:19PM EDT | 26.00 | 8.30 | 5.60 | 5.80 | 0.00 | - | 2 | 27 | 48.83% |
| RRC231215C00027000 | 2023-08-28 10:38AM EDT | 27.00 | 6.08 | 4.80 | 5.00 | 0.00 | - | 20 | 25 | 46.88% |
| RRC231215C00028000 | 2023-09-13 9:46AM EDT | 28.00 | 5.64 | 4.10 | 4.60 | 0.00 | - | 16 | 193 | 52.15% |
| RRC231215C00029000 | 2023-09-25 10:48AM EDT | 29.00 | 3.30 | 3.40 | 3.60 | 0.00 | - | 6 | 280 | 44.43% |
| RRC231215C00030000 | 2023-09-22 1:55PM EDT | 30.00 | 2.25 | 2.85 | 2.95 | 0.00 | - | 33 | 258 | 42.68% |
| RRC231215C00031000 | 2023-09-22 11:56AM EDT | 31.00 | 1.81 | 2.25 | 2.45 | 0.00 | - | 1 | 165 | 42.48% |
| RRC231215C00032000 | 2023-09-25 3:14PM EDT | 32.00 | 1.80 | 1.85 | 2.00 | 0.00 | - | 60 | 577 | 42.09% |
| RRC231215C00033000 | 2023-09-22 1:07PM EDT | 33.00 | 1.19 | 1.50 | 1.55 | 0.00 | - | 2 | 168 | 40.58% |
| RRC231215C00034000 | 2023-09-21 11:51AM EDT | 34.00 | 0.94 | 1.10 | 1.25 | 0.00 | - | 2 | 119 | 40.70% |
| RRC231215C00035000 | 2023-09-22 11:56AM EDT | 35.00 | 0.63 | 0.85 | 1.00 | 0.00 | - | 1 | 488 | 40.80% |
| RRC231215C00036000 | 2023-09-22 12:20PM EDT | 36.00 | 0.40 | 0.65 | 0.75 | 0.00 | - | 2 | 40 | 39.89% |
| RRC231215C00037000 | 2023-09-18 10:45AM EDT | 37.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 5 | 2,115 | 40.33% |
| RRC231215C00040000 | 2023-09-20 2:39PM EDT | 40.00 | 0.21 | 0.15 | 0.30 | 0.00 | - | 1 | 338 | 41.31% |
| RRC231215C00045000 | 2023-07-18 3:18PM EDT | 45.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | 1 | 3 | 54.20% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC231215P00017000 | 2023-05-19 2:57PM EDT | 17.00 | 0.51 | 0.15 | 0.40 | 0.00 | - | 5 | 5 | 85.55% |
| RRC231215P00018000 | 2023-07-18 3:18PM EDT | 18.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 66.60% |
| RRC231215P00020000 | 2023-07-24 12:41PM EDT | 20.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 20 | 20 | 57.42% |
| RRC231215P00021000 | 2023-09-01 10:20AM EDT | 21.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 200 | 210 | 64.84% |
| RRC231215P00022000 | 2023-09-05 9:43AM EDT | 22.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 15 | 276 | 50.00% |
| RRC231215P00023000 | 2023-07-17 9:30AM EDT | 23.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 50 | 334 | 12.50% |
| RRC231215P00024000 | 2023-09-20 2:00PM EDT | 24.00 | 0.26 | 0.25 | 0.35 | 0.00 | - | 1 | 601 | 46.09% |
| RRC231215P00025000 | 2023-09-12 3:07PM EDT | 25.00 | 0.27 | 0.40 | 0.50 | 0.00 | - | 2 | 341 | 45.61% |
| RRC231215P00026000 | 2023-09-12 2:31PM EDT | 26.00 | 0.40 | 0.55 | 0.65 | 0.00 | - | 1 | 521 | 43.90% |
| RRC231215P00027000 | 2023-09-05 10:17AM EDT | 27.00 | 0.64 | 0.75 | 0.85 | 0.00 | - | 20 | 415 | 42.58% |
| RRC231215P00028000 | 2023-09-22 11:00AM EDT | 28.00 | 1.30 | 1.00 | 1.10 | 0.00 | - | 30 | 337 | 41.26% |
| RRC231215P00029000 | 2023-09-21 12:15PM EDT | 29.00 | 1.60 | 1.35 | 1.45 | 0.00 | - | 7 | 197 | 40.87% |
| RRC231215P00030000 | 2023-09-15 2:29PM EDT | 30.00 | 1.30 | 1.70 | 1.85 | 0.00 | - | 127 | 494 | 40.19% |
| RRC231215P00031000 | 2023-09-20 10:35AM EDT | 31.00 | 2.00 | 1.40 | 2.30 | 0.00 | - | 5 | 147 | 39.21% |
| RRC231215P00032000 | 2023-09-25 12:00PM EDT | 32.00 | 2.90 | 2.75 | 2.85 | 0.00 | - | 7 | 0 | 38.82% |
| RRC231215P00033000 | 2023-09-15 11:33AM EDT | 33.00 | 2.50 | 3.30 | 3.50 | 0.00 | - | 15 | 17 | 39.01% |
| RRC231215P00034000 | 2023-09-26 9:34AM EDT | 34.00 | 4.10 | 3.90 | 4.50 | +0.60 | +17.14% | 20 | 110 | 44.58% |
| RRC231215P00035000 | 2023-09-25 11:17AM EDT | 35.00 | 5.00 | 4.70 | 4.90 | 0.00 | - | 1 | 74 | 37.99% |
| RRC231215P00036000 | 2023-07-06 9:56AM EDT | 36.00 | 7.90 | 4.80 | 4.90 | 0.00 | - | - | 5 | 0.00% |
| RRC231215P00040000 | 2023-08-10 2:00PM EDT | 40.00 | 8.00 | 7.60 | 7.90 | 0.00 | - | - | 0 | 0.00% |
| RRC231215P00045000 | 2023-06-30 11:43AM EDT | 45.00 | 15.50 | 13.50 | 14.10 | 0.00 | - | 5 | 5 | 40.04% |
© 2023 Yahoo. All rights reserved.
