Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC260116C00015000 | 2024-06-18 12:05PM EDT | 15.00 | 20.26 | 16.00 | 20.80 | 0.00 | - | - | 22 | 66.85% |
| RRC260116C00018000 | 2024-06-10 2:13PM EDT | 18.00 | 20.40 | 14.60 | 19.00 | 0.00 | - | 1 | 9 | 71.19% |
| RRC260116C00020000 | 2024-07-15 11:30AM EDT | 20.00 | 16.23 | 13.20 | 14.20 | 0.00 | - | 17 | 21 | 50.02% |
| RRC260116C00023000 | 2024-07-25 3:56PM EDT | 23.00 | 11.00 | 11.00 | 11.50 | 0.00 | - | 12 | 5 | 47.24% |
| RRC260116C00025000 | 2024-07-10 10:08AM EDT | 25.00 | 11.20 | 9.70 | 10.40 | 0.00 | - | 1 | 56 | 47.74% |
| RRC260116C00028000 | 2024-05-24 10:13AM EDT | 28.00 | 11.68 | 9.20 | 10.10 | 0.00 | - | 7 | 16 | 53.52% |
| RRC260116C00030000 | 2024-07-25 10:07AM EDT | 30.00 | 6.65 | 6.70 | 7.10 | -0.05 | -0.75% | 2 | 58 | 41.64% |
| RRC260116C00032000 | 2024-07-18 2:22PM EDT | 32.00 | 6.64 | 5.80 | 6.10 | 0.00 | - | 2 | 45 | 40.55% |
| RRC260116C00035000 | 2024-07-25 3:33PM EDT | 35.00 | 4.80 | 4.50 | 4.80 | 0.00 | - | 13 | 822 | 39.17% |
| RRC260116C00037000 | 2024-07-26 9:54AM EDT | 37.00 | 3.80 | 3.80 | 4.10 | -2.00 | -34.48% | 40 | 211 | 38.64% |
| RRC260116C00040000 | 2024-07-24 10:54AM EDT | 40.00 | 3.20 | 1.90 | 3.20 | 0.00 | - | 2 | 879 | 37.84% |
| RRC260116C00042000 | 2024-07-18 12:17PM EDT | 42.00 | 3.00 | 2.40 | 2.70 | 0.00 | - | 2 | 166 | 37.38% |
| RRC260116C00045000 | 2024-07-24 10:39AM EDT | 45.00 | 1.85 | 1.80 | 2.10 | -0.25 | -11.90% | 1 | 265 | 36.91% |
| RRC260116C00047000 | 2024-07-25 10:06AM EDT | 47.00 | 1.60 | 1.45 | 1.75 | 0.00 | - | 10 | 85 | 36.48% |
| RRC260116C00050000 | 2024-07-25 3:45PM EDT | 50.00 | 1.30 | 1.05 | 1.40 | 0.00 | - | 50 | 873 | 36.57% |
| RRC260116C00055000 | 2024-07-19 3:43PM EDT | 55.00 | 1.00 | 0.25 | 1.80 | 0.00 | - | 1 | 193 | 44.58% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC260116P00015000 | 2024-01-29 10:30AM EDT | 15.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| RRC260116P00018000 | 2024-03-25 9:30AM EDT | 18.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | 16 | 48 | 61.38% |
| RRC260116P00020000 | 2024-07-22 11:44AM EDT | 20.00 | 0.70 | 0.70 | 0.95 | 0.00 | - | 2 | 10 | 38.04% |
| RRC260116P00023000 | 2024-05-31 9:35AM EDT | 23.00 | 1.02 | 1.00 | 1.35 | 0.00 | - | 1 | 4 | 33.83% |
| RRC260116P00025000 | 2024-07-17 3:36PM EDT | 25.00 | 1.91 | 1.80 | 2.10 | +0.28 | +17.18% | 12 | 3 | 34.86% |
| RRC260116P00028000 | 2024-07-26 2:54PM EDT | 28.00 | 2.97 | 2.80 | 3.10 | +0.47 | +18.80% | 12 | 558 | 33.08% |
| RRC260116P00030000 | 2024-05-30 1:17PM EDT | 30.00 | 2.48 | 3.00 | 3.40 | 0.00 | - | 3 | 50 | 28.42% |
| RRC260116P00032000 | 2024-07-18 2:22PM EDT | 32.00 | 4.24 | 4.50 | 4.90 | 0.00 | - | 2 | 74 | 31.18% |
| RRC260116P00035000 | 2024-06-12 10:39AM EDT | 35.00 | 4.20 | 4.90 | 5.20 | 0.00 | - | 2 | 345 | 20.76% |
| RRC260116P00037000 | 2024-05-24 9:52AM EDT | 37.00 | 5.60 | 6.40 | 7.80 | 0.00 | - | 2 | 231 | 28.65% |
| RRC260116P00040000 | 2024-06-12 11:16AM EDT | 40.00 | 6.70 | 7.60 | 7.90 | 0.00 | - | 5 | 489 | 0.00% |
| RRC260116P00042000 | 2024-07-17 10:08AM EDT | 42.00 | 9.10 | 8.90 | 11.30 | 0.00 | - | 10 | 39 | 25.12% |
| RRC260116P00047000 | 2024-06-07 10:20AM EDT | 47.00 | 11.80 | 12.60 | 15.40 | 0.00 | - | 1 | 1 | 19.48% |
© 2024 Yahoo. All rights reserved.