Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240719C00031000 | 2024-06-21 3:22PM EDT | 31.00 | 2.81 | 2.75 | 3.60 | +2.81 | - | 3 | 0 | 61.33% |
| RRC240719C00034000 | 2024-06-21 12:30PM EDT | 34.00 | 1.04 | 0.85 | 0.95 | -0.61 | -36.97% | 17 | 4 | 32.72% |
| RRC240719C00035000 | 2024-06-21 11:21AM EDT | 35.00 | 0.66 | 0.45 | 0.60 | -0.12 | -15.38% | 11 | 35 | 32.72% |
| RRC240719C00036000 | 2024-06-21 1:16PM EDT | 36.00 | 0.37 | 0.25 | 0.35 | -0.08 | -17.78% | 164 | 166 | 32.37% |
| RRC240719C00037000 | 2024-06-21 3:56PM EDT | 37.00 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 80 | 245 | 32.52% |
| RRC240719C00038000 | 2024-06-21 1:15PM EDT | 38.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 18 | 460 | 35.35% |
| RRC240719C00039000 | 2024-06-21 3:55PM EDT | 39.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 40 | 74 | 40.53% |
| RRC240719C00040000 | 2024-06-20 3:49PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 295 | 45.31% |
| RRC240719C00041000 | 2024-06-18 3:46PM EDT | 41.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 3 | 74 | 53.52% |
| RRC240719C00042000 | 2024-06-14 11:41AM EDT | 42.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 6 | 35 | 52.34% |
| RRC240719C00043000 | 2024-05-16 10:42AM EDT | 43.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 50 | 74.61% |
| RRC240719C00044000 | 2024-05-30 3:20PM EDT | 44.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 77.83% |
| RRC240719C00046000 | 2024-06-04 9:36AM EDT | 46.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 93.46% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240719P00029000 | 2024-06-21 3:57PM EDT | 29.00 | 0.12 | 0.05 | 0.15 | +0.12 | - | 4 | 0 | 40.14% |
| RRC240719P00030000 | 2024-06-14 10:57AM EDT | 30.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 18 | 35.74% |
| RRC240719P00031000 | 2024-06-21 3:46PM EDT | 31.00 | 0.25 | 0.20 | 0.35 | +0.10 | +66.67% | 2 | 16 | 34.38% |
| RRC240719P00032000 | 2024-06-21 1:53PM EDT | 32.00 | 0.42 | 0.40 | 0.55 | +0.03 | +7.69% | 61 | 167 | 32.03% |
| RRC240719P00033000 | 2024-06-21 2:04PM EDT | 33.00 | 0.70 | 0.75 | 0.90 | 0.00 | - | 3 | 36 | 31.06% |
| RRC240719P00034000 | 2024-06-21 3:57PM EDT | 34.00 | 1.34 | 1.25 | 1.35 | +0.29 | +27.62% | 32 | 181 | 29.10% |
| RRC240719P00035000 | 2024-06-21 12:29PM EDT | 35.00 | 1.75 | 1.85 | 2.05 | +0.25 | +16.67% | 3 | 100 | 30.27% |
| RRC240719P00036000 | 2024-06-18 1:45PM EDT | 36.00 | 2.25 | 1.50 | 2.85 | 0.00 | - | 15 | 61 | 31.25% |
| RRC240719P00037000 | 2024-06-17 10:19AM EDT | 37.00 | 2.85 | 2.05 | 4.00 | 0.00 | - | 1 | 21 | 43.90% |
| RRC240719P00038000 | 2024-06-21 1:41PM EDT | 38.00 | 4.27 | 3.10 | 5.20 | +0.40 | +10.34% | 1 | 71 | 58.01% |
| RRC240719P00039000 | 2024-06-13 10:15AM EDT | 39.00 | 3.20 | 5.20 | 6.10 | 0.00 | - | 22 | 21 | 60.74% |
© 2024 Yahoo. All rights reserved.