UK markets open in 7 hours 13 minutes

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.68+0.21 (+0.86%)
At close: 04:00PM EDT
24.68 0.00 (0.00%)
After hours: 05:36PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230331C000140002023-03-24 2:15PM EDT14.0010.5410.5010.800.00-12289.06%
RRC230331C000150002023-03-20 11:01AM EDT15.008.809.509.800.00--1258.59%
RRC230331C000210002023-03-20 12:56PM EDT21.002.803.603.900.00--591.41%
RRC230331C000220002023-03-21 12:06PM EDT22.002.372.652.900.00-81075.78%
RRC230331C000225002023-03-20 10:53AM EDT22.501.802.152.350.00--359.38%
RRC230331C000230002023-03-27 10:29AM EDT23.001.351.751.90-0.30-18.18%210160.94%
RRC230331C000235002023-03-24 11:45AM EDT23.501.301.301.450.00-141154.49%
RRC230331C000240002023-03-27 3:54PM EDT24.001.000.951.05+0.10+11.11%1614452.73%
RRC230331C000245002023-03-27 3:28PM EDT24.500.700.600.70+0.05+7.69%113752.73%
RRC230331C000250002023-03-27 3:46PM EDT25.000.450.350.45-0.01-2.17%12137051.37%
RRC230331C000260002023-03-27 3:30PM EDT26.000.100.100.20-0.08-44.44%2127555.86%
RRC230331C000270002023-03-27 1:36PM EDT27.000.010.000.10-0.19-95.00%1226852.34%
RRC230331C000280002023-03-21 11:48AM EDT28.000.100.000.100.00-56067.97%
RRC230331C000290002023-03-24 2:32PM EDT29.000.050.000.050.00-120072.66%
RRC230331C000300002023-03-27 2:04PM EDT30.000.030.000.05-0.22-88.00%23884.38%
RRC230331C000310002023-03-21 11:03AM EDT31.000.050.000.100.00-416108.59%
RRC230331C000320002023-03-03 4:10PM EDT32.000.350.000.100.00-14120.31%
RRC230331C000330002023-02-24 4:40PM EDT33.002.500.000.800.00-31208.98%
RRC230331C000350002023-02-24 4:42PM EDT35.000.880.000.800.00-11236.72%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230331P000180002023-03-20 2:45PM EDT18.000.050.000.100.00-23148.44%
RRC230331P000200002023-03-24 10:28AM EDT20.000.050.000.150.00-112114.84%
RRC230331P000205002023-03-17 10:35AM EDT20.500.200.000.050.00-1184.38%
RRC230331P000210002023-03-24 12:22PM EDT21.000.120.000.100.00-3685.16%
RRC230331P000220002023-03-27 1:05PM EDT22.000.050.000.10-0.11-68.75%312164.84%
RRC230331P000225002023-03-27 1:57PM EDT22.500.080.050.10-0.34-80.95%1560.55%
RRC230331P000230002023-03-27 9:44AM EDT23.000.220.050.15-0.03-12.00%115253.91%
RRC230331P000235002023-03-24 3:14PM EDT23.500.370.150.250.00-91555.08%
RRC230331P000240002023-03-27 3:23PM EDT24.000.260.250.35-0.26-50.00%1220050.78%
RRC230331P000245002023-03-27 2:21PM EDT24.500.450.400.50-0.50-52.63%183450.98%
RRC230331P000250002023-03-24 1:07PM EDT25.001.000.650.750.00-92949.61%
RRC230331P000260002023-03-24 12:46PM EDT26.001.731.251.500.00-208953.52%
RRC230331P000270002023-03-21 3:49PM EDT27.002.752.202.500.00-24075.00%
RRC230331P000290002023-02-28 12:00PM EDT29.002.704.104.600.00--1575.00%