UK markets closed

Range Resources Corporation (RRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.79+0.68 (+2.26%)
At close: 04:00PM EDT
31.11 +0.32 (+1.04%)
After hours: 04:39PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230929C000270002023-09-19 11:25AM EDT27.004.803.703.900.00--551.56%
RRC230929C000290002023-09-05 9:40AM EDT29.004.101.851.950.00-1452.34%
RRC230929C000300002023-09-25 9:54AM EDT30.000.981.001.10+0.33+50.77%112744.14%
RRC230929C000310002023-09-25 12:19PM EDT31.000.380.400.45+0.16+72.73%121538.09%
RRC230929C000320002023-09-25 3:41PM EDT32.000.130.100.20+0.06+85.71%810242.77%
RRC230929C000330002023-09-19 1:29PM EDT33.000.180.000.100.00-410048.83%
RRC230929C000340002023-09-21 11:19AM EDT34.000.040.000.150.00-217758.98%
RRC230929C000350002023-09-22 10:17AM EDT35.000.050.000.000.00-25425.00%
RRC230929C000360002023-09-19 12:22PM EDT36.000.050.000.100.00-2476.95%
RRC230929C000370002023-09-20 3:21PM EDT37.000.050.050.100.00-1094.53%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230929P000200002023-08-11 9:30AM EDT20.000.500.000.100.00--1187.50%
RRC230929P000280002023-09-21 10:51AM EDT28.000.070.000.10-0.03-30.00%1025453.13%
RRC230929P000290002023-09-25 10:07AM EDT29.000.110.050.10-0.34-75.56%21744.92%
RRC230929P000300002023-09-25 10:07AM EDT30.000.290.200.30-0.26-47.27%44943.36%
RRC230929P000310002023-09-22 3:38PM EDT31.001.150.600.650.00-918037.31%
RRC230929P000320002023-09-22 3:38PM EDT32.001.601.251.40-0.36-18.37%101841.99%
RRC230929P000330002023-09-20 3:33PM EDT33.002.452.152.300.00-54947.46%
RRC230929P000340002023-09-20 3:22PM EDT34.003.393.103.300.00-5061.72%
RRC230929P000350002023-08-31 1:05PM EDT35.003.104.104.300.00--074.61%