UK markets closed

Range Resources Corporation (RRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.45+0.11 (+0.35%)
As of 01:25PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC260116C000180002024-01-12 1:16PM EST18.0014.5712.1012.500.00-2280.00%
RRC260116C000200002024-02-20 2:53PM EST20.0013.0513.6014.000.00-2249.95%
RRC260116C000250002024-02-26 11:32AM EST25.0010.5010.3010.800.00-15146.97%
RRC260116C000280002024-02-02 12:12PM EST28.007.308.709.000.00-64944.56%
RRC260116C000300002024-02-23 11:04AM EST30.007.707.708.000.00-13743.70%
RRC260116C000320002024-02-09 3:01PM EST32.004.956.807.100.00-14142.99%
RRC260116C000350002024-02-21 11:07AM EST35.006.735.505.900.00-221242.02%
RRC260116C000370002024-02-21 11:12AM EST37.006.004.805.200.00-215141.45%
RRC260116C000400002024-02-27 1:09PM EST40.004.203.904.200.00-541140.19%
RRC260116C000420002023-11-01 2:35PM EST42.008.044.506.900.00-2551.64%
RRC260116C000450002024-02-15 3:37PM EST45.002.652.703.800.00-1544.06%
RRC260116C000470002024-02-06 12:41PM EST47.001.722.302.600.00-3738.67%
RRC260116C000500002024-02-23 10:05AM EST50.001.881.852.100.00-13738.12%
RRC260116C000550002024-02-13 1:04PM EST55.001.001.201.450.00-11037.23%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC260116P000150002024-01-29 9:30AM EST15.000.750.000.000.00--2012.50%
RRC260116P000180002024-02-06 9:30AM EST18.001.551.051.200.00-104242.19%
RRC260116P000200002024-02-13 9:32AM EST20.002.001.401.600.00-101040.50%
RRC260116P000230002024-02-21 11:07AM EST23.002.132.152.350.00-2538.20%
RRC260116P000250002023-11-02 11:04AM EST25.002.611.953.300.00--239.31%
RRC260116P000280002024-02-09 12:44PM EST28.005.303.804.100.00-451035.12%
RRC260116P000300002024-02-27 11:34AM EST30.004.804.705.000.00-15734.16%
RRC260116P000350002023-09-20 2:57PM EST35.008.607.209.400.00--341.77%
RRC260116P000370002023-11-02 11:47AM EST37.007.108.109.500.00--5034.23%
RRC260116P000400002024-02-16 10:42AM EST40.0011.4010.5010.800.00-1128.44%