UK markets open in 7 hours 32 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.24 +0.25 (+0.32%) GOLD FUTURES
2,316.10 -6.20 (-0.27%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,739.50 -1,148.65 (-2.30%)
Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517C00030000 | 2024-04-02 2:44PM EDT | 30.00 | 5.30 | 3.30 | 7.00 | 0.00 | - | 12 | 12 | 63.28% |
| RRC240517C00031000 | 2024-04-23 11:11AM EDT | 31.00 | 5.67 | 5.60 | 7.30 | 0.00 | - | 1 | 7 | 105.27% |
| RRC240517C00032000 | 2024-04-26 1:08PM EDT | 32.00 | 5.48 | 4.60 | 5.80 | 0.00 | - | 1 | 40 | 72.46% |
| RRC240517C00033000 | 2024-05-07 11:53AM EDT | 33.00 | 4.80 | 4.00 | 4.30 | 0.00 | - | 4 | 349 | 56.64% |
| RRC240517C00034000 | 2024-05-07 1:42PM EDT | 34.00 | 3.84 | 1.50 | 4.70 | 0.00 | - | 16 | 384 | 127.64% |
| RRC240517C00035000 | 2024-05-08 12:49PM EDT | 35.00 | 2.20 | 1.55 | 2.25 | +1.19 | +117.82% | 1 | 134 | 40.43% |
| RRC240517C00036000 | 2024-05-08 3:31PM EDT | 36.00 | 1.36 | 1.20 | 1.35 | -0.37 | -21.39% | 20 | 451 | 31.93% |
| RRC240517C00037000 | 2024-05-08 2:18PM EDT | 37.00 | 0.70 | 0.55 | 0.65 | -0.25 | -26.32% | 1 | 120 | 27.25% |
| RRC240517C00038000 | 2024-05-08 12:30PM EDT | 38.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 1 | 504 | 28.17% |
| RRC240517C00039000 | 2024-05-08 3:42PM EDT | 39.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 1 | 214 | 27.34% |
| RRC240517C00040000 | 2024-05-06 1:35PM EDT | 40.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 1 | 457 | 61.91% |
| RRC240517C00041000 | 2024-04-25 12:46PM EDT | 41.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 65.04% |
| RRC240517C00042000 | 2024-04-24 12:31PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 74.22% |
| RRC240517C00043000 | 2024-04-22 11:42AM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 3 | 83.01% |
| RRC240517C00045000 | 2024-04-23 3:54PM EDT | 45.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 5 | 99.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517P00026000 | 2024-03-14 1:38PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 163.09% |
| RRC240517P00028000 | 2024-04-18 1:57PM EDT | 28.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | - | 2 | 130.66% |
| RRC240517P00029000 | 2024-03-26 2:55PM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 122.66% |
| RRC240517P00030000 | 2024-05-01 2:28PM EDT | 30.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 23 | 102.93% |
| RRC240517P00031000 | 2024-04-15 10:45AM EDT | 31.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 573 | 68.56% |
| RRC240517P00032000 | 2024-05-01 2:28PM EDT | 32.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 1 | 644 | 93.36% |
| RRC240517P00033000 | 2024-05-02 1:51PM EDT | 33.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 11 | 711 | 41.80% |
| RRC240517P00034000 | 2024-05-02 10:13AM EDT | 34.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 805 | 63.48% |
| RRC240517P00035000 | 2024-05-07 11:55AM EDT | 35.00 | 0.03 | 0.05 | 0.15 | 0.00 | - | 5 | 139 | 32.03% |
| RRC240517P00036000 | 2024-05-07 11:55AM EDT | 36.00 | 0.13 | 0.20 | 0.25 | 0.00 | - | 5 | 167 | 25.68% |
| RRC240517P00037000 | 2024-05-08 11:05AM EDT | 37.00 | 0.45 | 0.55 | 0.60 | +0.10 | +28.57% | 35 | 75 | 23.93% |
| RRC240517P00038000 | 2024-04-26 10:07AM EDT | 38.00 | 1.50 | 0.25 | 1.25 | 0.00 | - | 1 | 4 | 24.22% |
| RRC240517P00039000 | 2024-04-30 11:48AM EDT | 39.00 | 2.40 | 1.95 | 3.20 | 0.00 | - | 5 | 15 | 52.64% |
| RRC240517P00040000 | 2024-04-30 11:09AM EDT | 40.00 | 3.40 | 2.90 | 5.00 | 0.00 | - | 10 | 0 | 82.62% |
© 2024 Yahoo. All rights reserved.