UK markets open in 6 hours 36 minutes

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.52-0.23 (-0.75%)
At close: 04:00PM EST
30.90 +0.38 (+1.25%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240621C000150002023-12-19 1:04PM EST15.0015.9514.0017.000.00--3131.93%
RRC240621C000200002024-01-12 12:00PM EST20.0011.408.309.300.00-7340.00%
RRC240621C000220002023-12-12 11:54AM EST22.008.207.9011.700.00--1971.24%
RRC240621C000230002023-11-16 12:26PM EST23.0011.058.108.300.00-1250.49%
RRC240621C000240002024-02-12 10:01AM EST24.005.907.207.400.00-1749.90%
RRC240621C000250002024-02-14 10:02AM EST25.005.156.406.600.00-44448.49%
RRC240621C000260002024-02-20 10:03AM EST26.005.905.606.000.00-205150.17%
RRC240621C000270002024-02-15 11:43AM EST27.004.654.905.100.00-48945.70%
RRC240621C000280002024-02-20 1:46PM EST28.004.234.204.40+1.31+44.86%211944.17%
RRC240621C000290002024-02-15 11:43AM EST29.003.403.503.700.00-119542.02%
RRC240621C000300002024-02-20 9:48AM EST30.003.083.003.10-0.02-0.65%1051340.67%
RRC240621C000310002024-02-13 3:40PM EST31.001.652.452.600.00-123940.02%
RRC240621C000320002024-02-16 2:46PM EST32.002.352.002.150.00-144439.31%
RRC240621C000330002024-02-20 1:46PM EST33.001.671.651.75-0.33-16.50%131638.57%
RRC240621C000340002024-02-15 11:55AM EST34.001.301.351.450.00-1831438.55%
RRC240621C000350002024-02-16 2:18PM EST35.001.301.051.150.00-7990737.79%
RRC240621C000360002024-02-16 1:55PM EST36.001.050.800.950.00-1015438.01%
RRC240621C000370002024-02-13 12:42PM EST37.000.400.650.750.00-157837.60%
RRC240621C000380002024-01-22 10:32AM EST38.000.650.450.600.00-11137.50%
RRC240621C000390002024-02-16 9:40AM EST39.000.400.350.500.00-132537.94%
RRC240621C000400002024-02-20 2:01PM EST40.000.310.250.40-0.09-22.50%166937.94%
RRC240621C000410002024-02-01 2:43PM EST41.000.160.200.300.00-32337.35%
RRC240621C000420002024-02-02 9:57AM EST42.000.150.100.250.00-127137.79%
RRC240621C000430002024-02-16 10:34AM EST43.000.180.100.200.00-5537.89%
RRC240621C000440002024-01-18 2:14PM EST44.000.150.050.200.00-7739.84%
RRC240621C000450002024-01-18 9:33AM EST45.000.180.000.350.00-18047.17%
RRC240621C000500002024-02-05 12:17PM EST50.000.050.001.050.00-18861.72%
RRC240621C000550002023-12-28 1:33PM EST55.000.080.001.600.00-5677.59%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC240621P000200002024-01-25 10:41AM EST20.000.250.050.300.00-231053.52%
RRC240621P000220002024-01-25 3:45PM EST22.000.450.250.350.00-101145.61%
RRC240621P000230002024-02-13 11:15AM EST23.000.650.350.450.00-42,46544.04%
RRC240621P000240002024-02-13 3:33PM EST24.000.900.500.600.00-91043.16%
RRC240621P000250002024-02-14 10:37AM EST25.001.250.650.750.00-580741.50%
RRC240621P000260002024-02-08 11:09AM EST26.001.410.850.950.00-56540.23%
RRC240621P000270002024-02-07 3:19PM EST27.002.001.051.150.00-1484438.28%
RRC240621P000280002024-02-02 11:36AM EST28.002.101.351.450.00-21,10337.31%
RRC240621P000290002024-02-15 11:17AM EST29.002.051.701.850.00-35737.06%
RRC240621P000300002024-02-16 11:33AM EST30.002.182.102.250.00-2562335.91%
RRC240621P000310002024-02-16 2:32PM EST31.002.702.652.70+0.19+7.57%624334.64%
RRC240621P000320002024-02-07 10:02AM EST32.004.903.103.300.00-2665734.62%
RRC240621P000330002024-01-18 9:34AM EST33.004.903.603.900.00-174433.72%
RRC240621P000340002024-02-16 10:57AM EST34.004.504.404.600.00-5633.45%
RRC240621P000350002024-02-20 9:41AM EST35.005.365.105.40-1.04-16.25%143834.01%
RRC240621P000360002024-01-11 9:58AM EST36.006.508.008.800.00-16568.51%
RRC240621P000370002024-02-20 9:54AM EST37.007.106.707.00-0.90-11.25%238232.96%
RRC240621P000380002024-01-11 9:53AM EST38.008.208.6011.300.00-1469.17%
RRC240621P000390002024-01-04 11:41AM EST39.008.708.1012.300.00-12960.74%
RRC240621P000400002024-01-24 10:37AM EST40.0010.109.1011.000.00-11760.43%
RRC240621P000410002023-11-30 10:16AM EST41.008.909.1011.100.00-1245.80%
RRC240621P000420002023-12-01 10:05AM EST42.009.9011.1011.800.00-464640.19%
RRC240621P000430002023-11-24 9:53AM EST43.009.9011.1013.900.00-343166.80%
RRC240621P000440002023-11-24 10:41AM EST44.0010.7012.1014.100.00-2052.73%
RRC240621P000500002023-12-06 2:58PM EST50.0020.1018.5020.000.00-5061.62%