UK markets open in 7 hours 13 minutes
NIKKEI 225
27,476.87 +91.62 (+0.33%) HANG SENG
19,567.69 -347.99 (-1.75%) CRUDE OIL
72.96 +0.15 (+0.21%) GOLD FUTURES
1,958.60 +4.80 (+0.25%) DOW
32,432.08 +194.55 (+0.60%) Bitcoin GBP
22,062.36 -752.01 (-3.30%)
Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230331C00014000 | 2023-03-24 2:15PM EDT | 14.00 | 10.54 | 10.50 | 10.80 | 0.00 | - | 1 | 2 | 289.06% |
| RRC230331C00015000 | 2023-03-20 11:01AM EDT | 15.00 | 8.80 | 9.50 | 9.80 | 0.00 | - | - | 1 | 258.59% |
| RRC230331C00021000 | 2023-03-20 12:56PM EDT | 21.00 | 2.80 | 3.60 | 3.90 | 0.00 | - | - | 5 | 91.41% |
| RRC230331C00022000 | 2023-03-21 12:06PM EDT | 22.00 | 2.37 | 2.65 | 2.90 | 0.00 | - | 8 | 10 | 75.78% |
| RRC230331C00022500 | 2023-03-20 10:53AM EDT | 22.50 | 1.80 | 2.15 | 2.35 | 0.00 | - | - | 3 | 59.38% |
| RRC230331C00023000 | 2023-03-27 10:29AM EDT | 23.00 | 1.35 | 1.75 | 1.90 | -0.30 | -18.18% | 2 | 101 | 60.94% |
| RRC230331C00023500 | 2023-03-24 11:45AM EDT | 23.50 | 1.30 | 1.30 | 1.45 | 0.00 | - | 14 | 11 | 54.49% |
| RRC230331C00024000 | 2023-03-27 3:54PM EDT | 24.00 | 1.00 | 0.95 | 1.05 | +0.10 | +11.11% | 16 | 144 | 52.73% |
| RRC230331C00024500 | 2023-03-27 3:28PM EDT | 24.50 | 0.70 | 0.60 | 0.70 | +0.05 | +7.69% | 11 | 37 | 52.73% |
| RRC230331C00025000 | 2023-03-27 3:46PM EDT | 25.00 | 0.45 | 0.35 | 0.45 | -0.01 | -2.17% | 121 | 370 | 51.37% |
| RRC230331C00026000 | 2023-03-27 3:30PM EDT | 26.00 | 0.10 | 0.10 | 0.20 | -0.08 | -44.44% | 21 | 275 | 55.86% |
| RRC230331C00027000 | 2023-03-27 1:36PM EDT | 27.00 | 0.01 | 0.00 | 0.10 | -0.19 | -95.00% | 12 | 268 | 52.34% |
| RRC230331C00028000 | 2023-03-21 11:48AM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 60 | 67.97% |
| RRC230331C00029000 | 2023-03-24 2:32PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 200 | 72.66% |
| RRC230331C00030000 | 2023-03-27 2:04PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 2 | 38 | 84.38% |
| RRC230331C00031000 | 2023-03-21 11:03AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 16 | 108.59% |
| RRC230331C00032000 | 2023-03-03 4:10PM EDT | 32.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 120.31% |
| RRC230331C00033000 | 2023-02-24 4:40PM EDT | 33.00 | 2.50 | 0.00 | 0.80 | 0.00 | - | 3 | 1 | 208.98% |
| RRC230331C00035000 | 2023-02-24 4:42PM EDT | 35.00 | 0.88 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 236.72% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230331P00018000 | 2023-03-20 2:45PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 148.44% |
| RRC230331P00020000 | 2023-03-24 10:28AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 114.84% |
| RRC230331P00020500 | 2023-03-17 10:35AM EDT | 20.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 84.38% |
| RRC230331P00021000 | 2023-03-24 12:22PM EDT | 21.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 85.16% |
| RRC230331P00022000 | 2023-03-27 1:05PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 31 | 21 | 64.84% |
| RRC230331P00022500 | 2023-03-27 1:57PM EDT | 22.50 | 0.08 | 0.05 | 0.10 | -0.34 | -80.95% | 1 | 5 | 60.55% |
| RRC230331P00023000 | 2023-03-27 9:44AM EDT | 23.00 | 0.22 | 0.05 | 0.15 | -0.03 | -12.00% | 1 | 152 | 53.91% |
| RRC230331P00023500 | 2023-03-24 3:14PM EDT | 23.50 | 0.37 | 0.15 | 0.25 | 0.00 | - | 9 | 15 | 55.08% |
| RRC230331P00024000 | 2023-03-27 3:23PM EDT | 24.00 | 0.26 | 0.25 | 0.35 | -0.26 | -50.00% | 12 | 200 | 50.78% |
| RRC230331P00024500 | 2023-03-27 2:21PM EDT | 24.50 | 0.45 | 0.40 | 0.50 | -0.50 | -52.63% | 18 | 34 | 50.98% |
| RRC230331P00025000 | 2023-03-24 1:07PM EDT | 25.00 | 1.00 | 0.65 | 0.75 | 0.00 | - | 9 | 29 | 49.61% |
| RRC230331P00026000 | 2023-03-24 12:46PM EDT | 26.00 | 1.73 | 1.25 | 1.50 | 0.00 | - | 20 | 89 | 53.52% |
| RRC230331P00027000 | 2023-03-21 3:49PM EDT | 27.00 | 2.75 | 2.20 | 2.50 | 0.00 | - | 2 | 40 | 75.00% |
| RRC230331P00029000 | 2023-02-28 12:00PM EDT | 29.00 | 2.70 | 4.10 | 4.60 | 0.00 | - | - | 15 | 75.00% |
© 2023 Yahoo. All rights reserved.
