UK markets closed
NIKKEI 225
32,678.62 +276.21 (+0.85%) HANG SENG
17,729.29 -328.16 (-1.82%) CRUDE OIL
89.96 -0.07 (-0.08%) GOLD FUTURES
1,934.70 -10.90 (-0.56%) DOW
34,006.88 +43.04 (+0.13%) Bitcoin GBP
21,563.72 -117.73 (-0.54%)
Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230929C00027000 | 2023-09-19 11:25AM EDT | 27.00 | 4.80 | 3.70 | 3.90 | 0.00 | - | - | 5 | 51.56% |
| RRC230929C00029000 | 2023-09-05 9:40AM EDT | 29.00 | 4.10 | 1.85 | 1.95 | 0.00 | - | 1 | 4 | 52.34% |
| RRC230929C00030000 | 2023-09-25 9:54AM EDT | 30.00 | 0.98 | 1.00 | 1.10 | +0.33 | +50.77% | 11 | 27 | 44.14% |
| RRC230929C00031000 | 2023-09-25 12:19PM EDT | 31.00 | 0.38 | 0.40 | 0.45 | +0.16 | +72.73% | 12 | 15 | 38.09% |
| RRC230929C00032000 | 2023-09-25 3:41PM EDT | 32.00 | 0.13 | 0.10 | 0.20 | +0.06 | +85.71% | 8 | 102 | 42.77% |
| RRC230929C00033000 | 2023-09-19 1:29PM EDT | 33.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 4 | 100 | 48.83% |
| RRC230929C00034000 | 2023-09-21 11:19AM EDT | 34.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 177 | 58.98% |
| RRC230929C00035000 | 2023-09-22 10:17AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 25.00% |
| RRC230929C00036000 | 2023-09-19 12:22PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 76.95% |
| RRC230929C00037000 | 2023-09-20 3:21PM EDT | 37.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 0 | 94.53% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230929P00020000 | 2023-08-11 9:30AM EDT | 20.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 1 | 187.50% |
| RRC230929P00028000 | 2023-09-21 10:51AM EDT | 28.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 10 | 254 | 53.13% |
| RRC230929P00029000 | 2023-09-25 10:07AM EDT | 29.00 | 0.11 | 0.05 | 0.10 | -0.34 | -75.56% | 2 | 17 | 44.92% |
| RRC230929P00030000 | 2023-09-25 10:07AM EDT | 30.00 | 0.29 | 0.20 | 0.30 | -0.26 | -47.27% | 4 | 49 | 43.36% |
| RRC230929P00031000 | 2023-09-22 3:38PM EDT | 31.00 | 1.15 | 0.60 | 0.65 | 0.00 | - | 9 | 180 | 37.31% |
| RRC230929P00032000 | 2023-09-22 3:38PM EDT | 32.00 | 1.60 | 1.25 | 1.40 | -0.36 | -18.37% | 10 | 18 | 41.99% |
| RRC230929P00033000 | 2023-09-20 3:33PM EDT | 33.00 | 2.45 | 2.15 | 2.30 | 0.00 | - | 5 | 49 | 47.46% |
| RRC230929P00034000 | 2023-09-20 3:22PM EDT | 34.00 | 3.39 | 3.10 | 3.30 | 0.00 | - | 5 | 0 | 61.72% |
| RRC230929P00035000 | 2023-08-31 1:05PM EDT | 35.00 | 3.10 | 4.10 | 4.30 | 0.00 | - | - | 0 | 74.61% |
© 2023 Yahoo. All rights reserved.
