Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240119C00002000 | 2022-05-03 12:10PM EDT | 2.00 | 30.18 | 30.50 | 35.50 | 0.00 | - | 2 | 6 | 0.00% |
| RRC240119C00003000 | 2022-01-05 11:48AM EDT | 3.00 | 16.00 | 15.30 | 19.25 | 0.00 | - | 1 | 16 | 0.00% |
| RRC240119C00004000 | 2021-12-13 1:03AM EDT | 4.00 | 14.92 | 15.10 | 18.70 | 0.00 | - | - | 1 | 0.00% |
| RRC240119C00005000 | 2023-03-09 3:53PM EDT | 5.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RRC240119C00008000 | 2022-12-05 2:03PM EDT | 8.00 | 18.00 | 16.50 | 17.10 | 0.00 | - | 2 | 28 | 130.27% |
| RRC240119C00010000 | 2023-03-10 1:55PM EDT | 10.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RRC240119C00013000 | 2023-01-26 11:55AM EDT | 13.00 | 12.50 | 13.10 | 18.00 | 0.00 | - | 1 | 11 | 160.94% |
| RRC240119C00015000 | 2023-03-20 2:58PM EDT | 15.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RRC240119C00017000 | 2023-02-14 11:46AM EDT | 17.00 | 10.80 | 7.00 | 11.00 | 0.00 | - | 1 | 62 | 73.14% |
| RRC240119C00020000 | 2023-02-17 12:40PM EDT | 20.00 | 6.80 | 5.20 | 8.50 | 0.00 | - | 1 | 122 | 64.45% |
| RRC240119C00022000 | 2023-02-22 1:55PM EDT | 22.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RRC240119C00025000 | 2023-03-20 2:57PM EDT | 25.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RRC240119C00027000 | 2023-03-20 2:58PM EDT | 27.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RRC240119C00030000 | 2023-03-17 3:04PM EDT | 30.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| RRC240119C00032000 | 2023-02-27 10:31AM EDT | 32.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RRC240119C00035000 | 2023-02-22 4:50PM EDT | 35.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RRC240119C00037000 | 2023-02-24 3:09PM EDT | 37.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RRC240119C00040000 | 2023-03-20 12:11PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RRC240119C00042000 | 2023-02-24 3:46PM EDT | 42.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| RRC240119C00045000 | 2023-02-24 3:46PM EDT | 45.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RRC240119C00047000 | 2023-02-15 1:20PM EDT | 47.00 | 0.75 | 0.05 | 4.10 | 0.00 | - | 2 | 135 | 79.71% |
| RRC240119C00050000 | 2023-01-27 4:57PM EDT | 50.00 | 0.55 | 0.40 | 2.95 | 0.00 | - | 80 | 138 | 77.54% |
| RRC240119C00055000 | 2023-01-31 1:44PM EDT | 55.00 | 0.75 | 0.00 | 3.90 | 0.00 | - | 4 | 1,687 | 87.16% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240119P00003000 | 2022-02-07 12:18PM EDT | 3.00 | 0.87 | 0.00 | 3.85 | 0.00 | - | 112 | 392 | 314.06% |
| RRC240119P00005000 | 2022-02-07 12:18PM EDT | 5.00 | 2.00 | 0.00 | 4.15 | 0.00 | - | 144 | 168 | 219.63% |
| RRC240119P00010000 | 2023-02-21 12:12PM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RRC240119P00013000 | 2022-09-07 12:44PM EDT | 13.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RRC240119P00015000 | 2023-01-24 1:43PM EDT | 15.00 | 0.91 | 0.15 | 3.10 | 0.00 | - | 2 | 24 | 68.75% |
| RRC240119P00017000 | 2023-02-24 3:54PM EDT | 17.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RRC240119P00020000 | 2023-03-17 2:15PM EDT | 20.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RRC240119P00022000 | 2023-03-17 3:55PM EDT | 22.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RRC240119P00025000 | 2023-03-08 1:08PM EDT | 25.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RRC240119P00027000 | 2023-03-20 9:36AM EDT | 27.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RRC240119P00030000 | 2023-01-09 3:29PM EDT | 30.00 | 8.20 | 7.70 | 8.30 | 0.00 | - | 23 | 39 | 43.07% |
| RRC240119P00032000 | 2022-10-14 2:56PM EDT | 32.00 | 10.00 | 8.40 | 8.80 | 0.00 | - | 1 | 67 | 21.88% |
| RRC240119P00035000 | 2023-03-03 1:08PM EDT | 35.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RRC240119P00037000 | 2022-07-29 10:28AM EDT | 37.00 | 10.80 | 9.90 | 11.00 | 0.00 | - | 40 | 40 | 0.00% |
| RRC240119P00040000 | 2023-03-16 3:39PM EDT | 40.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| RRC240119P00042000 | 2023-03-07 4:53PM EDT | 42.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
