UK markets open in 1 hour 9 minutes

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.78-0.16 (-0.45%)
At close: 04:00PM EDT
35.90 +0.12 (+0.34%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC250117C000150002024-04-29 10:04AM EDT15.0022.500.000.000.00-100.00%
RRC250117C000180002023-09-12 9:48AM EDT18.0016.2317.8018.100.00-6056.45%
RRC250117C000200002024-03-19 3:53PM EDT20.0013.8014.9017.600.00-13453.86%
RRC250117C000230002024-02-06 11:09AM EDT23.007.7011.0011.600.00-32630.00%
RRC250117C000250002024-05-17 10:54AM EDT25.0013.060.000.000.00-1600.00%
RRC250117C000280002024-05-24 10:13AM EDT28.009.420.000.000.00-700.00%
RRC250117C000300002024-05-20 12:51PM EDT30.0010.400.000.000.00-100.00%
RRC250117C000320002024-05-15 11:21AM EDT32.006.630.000.000.00-300.00%
RRC250117C000350002024-05-24 10:14AM EDT35.004.700.000.000.00-100.00%
RRC250117C000370002024-05-24 10:28AM EDT37.003.700.000.000.00-601.56%
RRC250117C000400002024-05-24 3:40PM EDT40.002.500.000.000.00-103.13%
RRC250117C000420002024-05-24 2:23PM EDT42.001.900.000.000.00-1506.25%
RRC250117C000450002024-05-24 11:18AM EDT45.001.300.000.000.00-406.25%
RRC250117C000500002024-05-24 11:19AM EDT50.000.600.000.000.00-15012.50%
RRC250117C000550002024-05-24 1:56PM EDT55.000.300.000.000.00-2012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC250117P000150002024-02-21 10:30AM EDT15.000.300.001.200.00-31,10680.66%
RRC250117P000180002024-03-06 2:35PM EDT18.000.360.051.500.00-1081170.90%
RRC250117P000200002024-03-22 3:01PM EDT20.000.360.050.750.00-101,29351.76%
RRC250117P000230002024-03-05 4:54PM EDT23.000.960.400.550.00-129045.07%
RRC250117P000250002024-05-21 3:43PM EDT25.000.310.000.000.00-4012.50%
RRC250117P000280002024-05-24 1:33PM EDT28.000.750.000.000.00-606.25%
RRC250117P000300002024-05-23 10:36AM EDT30.001.050.000.000.00-2106.25%
RRC250117P000320002024-05-24 10:22AM EDT32.001.700.000.000.00-303.13%
RRC250117P000350002024-05-24 10:23AM EDT35.002.850.000.000.00-200.78%
RRC250117P000370002024-05-23 1:56PM EDT37.003.600.000.000.00-2600.00%
RRC250117P000400002024-05-21 3:25PM EDT40.004.500.000.000.00-600.00%
RRC250117P000420002024-05-24 10:37AM EDT42.007.100.000.000.00-100.00%
RRC250117P000450002024-05-21 10:41AM EDT45.007.500.000.000.00-1400.00%
RRC250117P000500002024-03-28 3:52PM EDT50.0015.8011.7013.300.00-550.00%