Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240920C00022000 | 2024-03-19 2:28PM EDT | 22.00 | 11.30 | 11.40 | 14.80 | 0.00 | - | 1 | 30 | 0.00% |
| RRC240920C00025000 | 2024-03-15 11:23AM EDT | 25.00 | 8.59 | 10.00 | 11.90 | 0.00 | - | 1 | 58 | 0.00% |
| RRC240920C00026000 | 2024-02-29 10:53AM EDT | 26.00 | 7.20 | 8.20 | 9.70 | 0.00 | - | 44 | 95 | 0.00% |
| RRC240920C00027000 | 2024-03-18 10:06AM EDT | 27.00 | 6.80 | 6.60 | 10.50 | 0.00 | - | 1 | 13 | 33.69% |
| RRC240920C00028000 | 2024-03-20 11:18AM EDT | 28.00 | 6.50 | 8.20 | 10.00 | 0.00 | - | 1 | 42 | 43.75% |
| RRC240920C00029000 | 2024-03-26 12:33PM EDT | 29.00 | 6.00 | 8.80 | 10.30 | 0.00 | - | 1 | 31 | 61.72% |
| RRC240920C00030000 | 2024-04-16 10:41AM EDT | 30.00 | 5.83 | 7.20 | 8.40 | 0.00 | - | 1 | 377 | 43.07% |
| RRC240920C00031000 | 2024-04-26 11:51AM EDT | 31.00 | 7.30 | 7.30 | 7.50 | +1.60 | +28.07% | 3 | 179 | 40.48% |
| RRC240920C00032000 | 2024-04-24 10:00AM EDT | 32.00 | 6.50 | 6.50 | 6.70 | 0.00 | - | 29 | 208 | 39.11% |
| RRC240920C00033000 | 2024-04-24 12:17PM EDT | 33.00 | 6.12 | 5.70 | 5.90 | 0.00 | - | 1 | 238 | 37.40% |
| RRC240920C00034000 | 2024-04-11 10:03AM EDT | 34.00 | 5.00 | 5.00 | 5.20 | +0.60 | +13.64% | 1 | 284 | 36.60% |
| RRC240920C00035000 | 2024-04-24 11:52AM EDT | 35.00 | 4.80 | 4.30 | 4.50 | 0.00 | - | 2 | 220 | 35.30% |
| RRC240920C00036000 | 2024-04-25 9:30AM EDT | 36.00 | 4.00 | 3.70 | 3.90 | 0.00 | - | 3 | 198 | 34.69% |
| RRC240920C00037000 | 2024-04-25 11:59AM EDT | 37.00 | 3.45 | 3.10 | 3.30 | 0.00 | - | 10 | 418 | 33.57% |
| RRC240920C00038000 | 2024-04-25 9:37AM EDT | 38.00 | 3.20 | 2.65 | 2.75 | 0.00 | - | 1 | 409 | 32.50% |
| RRC240920C00039000 | 2024-04-16 10:13AM EDT | 39.00 | 1.45 | 2.20 | 2.30 | 0.00 | - | 22 | 39 | 31.96% |
| RRC240920C00040000 | 2024-04-25 2:37PM EDT | 40.00 | 2.10 | 1.80 | 1.90 | 0.00 | - | 6 | 1,163 | 31.42% |
| RRC240920C00041000 | 2024-04-26 10:27AM EDT | 41.00 | 1.35 | 1.45 | 1.60 | -0.45 | -25.00% | 19 | 80 | 31.47% |
| RRC240920C00042000 | 2024-04-26 2:16PM EDT | 42.00 | 1.26 | 1.15 | 1.30 | -0.23 | -15.44% | 1 | 912 | 31.03% |
| RRC240920C00045000 | 2024-04-26 11:40AM EDT | 45.00 | 0.60 | 0.60 | 0.70 | -0.20 | -25.00% | 13 | 138 | 30.62% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240920P00020000 | 2024-04-05 10:00AM EDT | 20.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 10 | 54.10% |
| RRC240920P00022000 | 2024-04-22 10:24AM EDT | 22.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 59.03% |
| RRC240920P00023000 | 2024-03-22 3:02PM EDT | 23.00 | 0.27 | 0.05 | 0.70 | 0.00 | - | 10 | 10 | 54.93% |
| RRC240920P00024000 | 2024-03-21 11:59AM EDT | 24.00 | 0.39 | 0.05 | 0.45 | 0.00 | - | 1 | 25 | 53.42% |
| RRC240920P00025000 | 2024-03-27 11:44AM EDT | 25.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 1 | 27 | 57.42% |
| RRC240920P00026000 | 2024-03-27 10:56AM EDT | 26.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 1 | 49 | 53.17% |
| RRC240920P00027000 | 2024-04-05 9:41AM EDT | 27.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 10 | 235 | 35.94% |
| RRC240920P00028000 | 2024-04-23 3:18PM EDT | 28.00 | 0.34 | 0.20 | 0.30 | 0.00 | - | 4 | 578 | 34.23% |
| RRC240920P00029000 | 2024-04-25 2:00PM EDT | 29.00 | 0.31 | 0.30 | 0.40 | 0.00 | - | 10 | 140 | 33.55% |
| RRC240920P00030000 | 2024-04-16 2:43PM EDT | 30.00 | 0.95 | 0.35 | 0.45 | 0.00 | - | 43 | 93 | 31.25% |
| RRC240920P00031000 | 2024-04-26 9:30AM EDT | 31.00 | 0.55 | 0.50 | 0.60 | -0.40 | -42.11% | 100 | 183 | 30.74% |
| RRC240920P00032000 | 2024-04-23 9:57AM EDT | 32.00 | 1.00 | 0.65 | 0.75 | 0.00 | - | 1 | 433 | 29.64% |
| RRC240920P00033000 | 2024-04-18 2:14PM EDT | 33.00 | 1.80 | 0.85 | 0.95 | 0.00 | - | 11 | 251 | 28.78% |
| RRC240920P00034000 | 2024-04-25 10:42AM EDT | 34.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 15 | 221 | 28.03% |
| RRC240920P00035000 | 2024-04-22 12:26PM EDT | 35.00 | 2.10 | 1.40 | 2.45 | 0.00 | - | 1 | 134 | 38.31% |
| RRC240920P00036000 | 2024-04-24 11:52AM EDT | 36.00 | 1.80 | 1.75 | 1.90 | 0.00 | - | 2 | 167 | 27.08% |
| RRC240920P00037000 | 2024-04-23 10:38AM EDT | 37.00 | 2.75 | 2.20 | 2.30 | 0.00 | - | 1 | 168 | 26.20% |
| RRC240920P00038000 | 2024-04-26 10:28AM EDT | 38.00 | 3.00 | 2.65 | 2.80 | -0.40 | -11.76% | 36 | 86 | 25.71% |
| RRC240920P00039000 | 2024-04-25 12:45PM EDT | 39.00 | 3.00 | 3.20 | 3.40 | 0.00 | - | 7 | 21 | 25.64% |
| RRC240920P00040000 | 2024-03-20 2:24PM EDT | 40.00 | 7.40 | 5.40 | 5.60 | 0.00 | - | 4 | 13 | 42.36% |
| RRC240920P00042000 | 2024-04-17 11:06AM EDT | 42.00 | 7.00 | 5.10 | 5.40 | 0.00 | - | - | 19 | 23.51% |
© 2024 Yahoo. All rights reserved.