Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240816C00020000 | 2024-07-15 9:30AM EDT | 20.00 | 15.01 | 11.60 | 13.90 | 0.00 | - | 1 | 2 | 194.04% |
| RRC240816C00030000 | 2024-07-24 11:25AM EDT | 30.00 | 2.67 | 2.05 | 3.40 | 0.00 | - | 10 | 0 | 57.13% |
| RRC240816C00031000 | 2024-07-25 2:07PM EDT | 31.00 | 1.35 | 1.40 | 1.50 | -0.11 | -7.53% | 4 | - | 35.45% |
| RRC240816C00032000 | 2024-07-25 3:55PM EDT | 32.00 | 0.75 | 0.85 | 0.95 | 0.00 | - | 1 | 302 | 34.62% |
| RRC240816C00033000 | 2024-07-26 3:47PM EDT | 33.00 | 0.50 | 0.45 | 0.55 | -0.25 | -33.33% | 11 | 34 | 33.89% |
| RRC240816C00034000 | 2024-07-26 2:05PM EDT | 34.00 | 0.28 | 0.20 | 0.35 | -0.07 | -20.00% | 136 | 280 | 35.94% |
| RRC240816C00035000 | 2024-07-26 1:12PM EDT | 35.00 | 0.14 | 0.10 | 0.20 | -0.11 | -44.00% | 7 | 267 | 36.52% |
| RRC240816C00036000 | 2024-07-24 2:02PM EDT | 36.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 1 | 179 | 40.14% |
| RRC240816C00037000 | 2024-07-25 2:34PM EDT | 37.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 11 | 282 | 56.25% |
| RRC240816C00038000 | 2024-07-23 3:56PM EDT | 38.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 14 | 76 | 50.00% |
| RRC240816C00039000 | 2024-07-23 1:06PM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 73.44% |
| RRC240816C00040000 | 2024-07-16 10:58AM EDT | 40.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 50 | 83 | 57.81% |
| RRC240816C00041000 | 2024-07-15 1:41PM EDT | 41.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 50 | 78 | 85.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240816P00025000 | 2024-07-22 11:11AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 55.08% |
| RRC240816P00026000 | 2024-07-23 12:53PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 47.27% |
| RRC240816P00028000 | 2024-07-24 1:18PM EDT | 28.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 41.99% |
| RRC240816P00029000 | 2024-07-24 3:58PM EDT | 29.00 | 0.20 | 0.10 | 1.15 | 0.00 | - | 10 | 110 | 57.03% |
| RRC240816P00030000 | 2024-07-23 11:11AM EDT | 30.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 200 | 244 | 33.79% |
| RRC240816P00031000 | 2024-07-26 9:58AM EDT | 31.00 | 0.60 | 0.50 | 0.65 | -0.09 | -13.04% | 20 | 67 | 33.01% |
| RRC240816P00032000 | 2024-07-26 3:39PM EDT | 32.00 | 1.02 | 0.95 | 1.05 | +0.09 | +9.68% | 12 | 195 | 30.66% |
| RRC240816P00033000 | 2024-07-24 2:32PM EDT | 33.00 | 1.55 | 1.55 | 1.70 | 0.00 | - | 156 | 192 | 31.35% |
| RRC240816P00034000 | 2024-07-19 3:59PM EDT | 34.00 | 1.80 | 1.40 | 4.00 | 0.00 | - | 2 | 63 | 87.50% |
| RRC240816P00035000 | 2024-07-22 3:59PM EDT | 35.00 | 1.95 | 1.35 | 4.60 | 0.00 | - | 8 | 103 | 84.38% |
| RRC240816P00036000 | 2024-07-15 9:48AM EDT | 36.00 | 1.91 | 2.65 | 5.00 | 0.00 | - | 3 | 21 | 71.09% |
© 2024 Yahoo. All rights reserved.