Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC250117C00015000 | 2024-07-24 2:36PM EDT | 15.00 | 17.30 | 15.00 | 18.90 | 0.00 | - | 2 | 18 | 63.48% |
| RRC250117C00018000 | 2023-09-12 9:48AM EDT | 18.00 | 16.23 | 17.90 | 18.30 | 0.00 | - | 6 | 0 | 151.37% |
| RRC250117C00020000 | 2024-07-15 11:30AM EDT | 20.00 | 15.23 | 10.70 | 12.70 | 0.00 | - | 17 | 34 | 65.97% |
| RRC250117C00023000 | 2024-02-06 11:09AM EDT | 23.00 | 7.70 | 10.70 | 11.60 | 0.00 | - | 32 | 63 | 77.15% |
| RRC250117C00025000 | 2024-07-24 10:50AM EDT | 25.00 | 8.10 | 7.60 | 8.10 | 0.00 | - | 1 | 200 | 48.68% |
| RRC250117C00028000 | 2024-07-25 9:33AM EDT | 28.00 | 5.40 | 5.40 | 5.60 | 0.00 | - | 1 | 236 | 41.11% |
| RRC250117C00030000 | 2024-07-26 11:20AM EDT | 30.00 | 3.87 | 4.10 | 4.30 | -0.13 | -3.25% | 26 | 379 | 39.21% |
| RRC250117C00032000 | 2024-07-26 1:47PM EDT | 32.00 | 3.00 | 3.00 | 4.70 | 0.00 | - | 15 | 712 | 54.91% |
| RRC250117C00035000 | 2024-07-26 3:15PM EDT | 35.00 | 1.85 | 1.55 | 1.95 | 0.00 | - | 141 | 3,975 | 36.04% |
| RRC250117C00037000 | 2024-07-25 11:28AM EDT | 37.00 | 1.35 | 1.20 | 1.30 | 0.00 | - | 11 | 1,301 | 34.55% |
| RRC250117C00040000 | 2024-07-25 11:10AM EDT | 40.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 1 | 1,047 | 34.38% |
| RRC250117C00042000 | 2024-07-25 2:31PM EDT | 42.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 30 | 552 | 35.06% |
| RRC250117C00045000 | 2024-07-25 10:09AM EDT | 45.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 150 | 4,695 | 36.08% |
| RRC250117C00050000 | 2024-07-24 3:57PM EDT | 50.00 | 0.17 | 0.10 | 0.75 | 0.00 | - | 3 | 274 | 52.88% |
| RRC250117C00055000 | 2024-07-26 9:30AM EDT | 55.00 | 0.20 | 0.00 | 0.20 | +0.10 | +100.00% | 2 | 3,207 | 44.82% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC250117P00015000 | 2024-02-21 10:30AM EDT | 15.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 3 | 1,106 | 85.06% |
| RRC250117P00018000 | 2024-07-05 10:31AM EDT | 18.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 10 | 811 | 65.14% |
| RRC250117P00020000 | 2024-07-24 9:30AM EDT | 20.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 100 | 1,574 | 51.27% |
| RRC250117P00023000 | 2024-03-05 4:54PM EDT | 23.00 | 0.96 | 0.40 | 0.55 | 0.00 | - | 12 | 90 | 42.68% |
| RRC250117P00025000 | 2024-07-24 12:16PM EDT | 25.00 | 0.50 | 0.45 | 0.65 | 0.00 | - | 19 | 1,094 | 36.52% |
| RRC250117P00028000 | 2024-07-22 1:50PM EDT | 28.00 | 0.85 | 1.10 | 1.20 | 0.00 | - | 31 | 211 | 32.52% |
| RRC250117P00030000 | 2024-07-26 2:47PM EDT | 30.00 | 1.80 | 1.75 | 1.95 | -0.10 | -5.26% | 31 | 1,892 | 32.30% |
| RRC250117P00032000 | 2024-07-26 3:56PM EDT | 32.00 | 2.70 | 1.65 | 4.20 | -0.10 | -3.57% | 13 | 326 | 46.63% |
| RRC250117P00035000 | 2024-07-25 3:30PM EDT | 35.00 | 4.50 | 4.40 | 5.00 | 0.00 | - | 36 | 877 | 34.06% |
| RRC250117P00037000 | 2024-07-23 11:00AM EDT | 37.00 | 5.00 | 5.80 | 6.00 | 0.00 | - | 10 | 635 | 27.44% |
| RRC250117P00040000 | 2024-07-25 11:03AM EDT | 40.00 | 8.30 | 8.30 | 8.50 | 0.00 | - | 20 | 213 | 25.44% |
| RRC250117P00042000 | 2024-06-24 10:22AM EDT | 42.00 | 8.20 | 9.60 | 10.30 | 0.00 | - | 3 | 34 | 22.46% |
| RRC250117P00045000 | 2024-06-03 10:41AM EDT | 45.00 | 8.80 | 10.30 | 11.20 | 0.00 | - | 17 | 0 | 0.00% |
| RRC250117P00050000 | 2024-06-27 1:21PM EDT | 50.00 | 16.80 | 16.60 | 19.40 | 0.00 | - | 5 | 0 | 60.69% |
© 2024 Yahoo. All rights reserved.