UK markets close in 5 hours 34 minutes

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.22-1.62 (-6.04%)
At close: 04:00PM EST
25.00 -0.22 (-0.87%)
Pre-market: 05:42AM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221209C000170002022-11-17 3:12PM EST17.0011.000.000.000.00--00.00%
RRC221209C000180002022-11-17 3:59PM EST18.0010.500.000.000.00--00.00%
RRC221209C000250002022-12-05 2:39PM EST25.000.800.000.000.00-3300.00%
RRC221209C000260002022-12-05 3:45PM EST26.000.350.000.000.00-4106.25%
RRC221209C000270002022-12-05 2:32PM EST27.000.190.000.000.00-161025.00%
RRC221209C000280002022-12-05 2:15PM EST28.000.070.000.000.00-219025.00%
RRC221209C000290002022-12-05 11:29AM EST29.000.050.000.000.00-15025.00%
RRC221209C000300002022-12-05 1:25PM EST30.000.010.000.000.00-32050.00%
RRC221209C000310002022-12-01 2:10PM EST31.000.150.000.000.00-15050.00%
RRC221209C000320002022-12-05 1:25PM EST32.000.070.000.000.00-17050.00%
RRC221209C000330002022-12-02 2:52PM EST33.000.090.000.000.00-15050.00%
RRC221209C000340002022-11-23 12:35PM EST34.000.230.000.000.00--050.00%
RRC221209C000350002022-11-22 11:36AM EST35.000.200.000.000.00-1050.00%
RRC221209C000360002022-11-18 2:59PM EST36.000.150.000.000.00-50050.00%
RRC221209C000370002022-10-31 2:52PM EST37.000.360.001.350.00-55325.78%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC221209P000210002022-11-25 12:12PM EST21.000.040.000.000.00-1050.00%
RRC221209P000220002022-11-28 10:37AM EST22.000.060.000.000.00-20025.00%
RRC221209P000230002022-12-05 1:12PM EST23.000.050.000.000.00-11025.00%
RRC221209P000235002022-12-05 2:22PM EST23.500.140.000.000.00-4025.00%
RRC221209P000240002022-12-05 2:22PM EST24.000.240.000.000.00-4012.50%
RRC221209P000245002022-12-05 2:56PM EST24.500.350.000.000.00-25806.25%
RRC221209P000250002022-12-05 3:15PM EST25.000.500.000.000.00-10503.13%
RRC221209P000260002022-12-05 1:33PM EST26.000.980.000.000.00-11200.00%
RRC221209P000270002022-12-05 12:43PM EST27.001.520.000.000.00-1400.00%
RRC221209P000280002022-12-05 10:42AM EST28.002.060.000.000.00-1000.00%
RRC221209P000290002022-12-01 3:04PM EST29.001.350.000.000.00-200.00%
RRC221209P000300002022-11-28 10:43AM EST30.002.000.000.000.00-900.00%
RRC221209P000310002022-12-02 11:05AM EST31.003.920.000.000.00-1100.00%
RRC221209P000330002022-11-21 12:01PM EST33.005.600.000.000.00--00.00%
RRC221209P000360002022-11-21 12:01PM EST36.008.500.000.000.00--00.00%
RRC221209P000370002022-11-29 3:05PM EST37.008.400.000.000.00-100.00%
RRC221209P000380002022-11-22 2:55PM EST38.008.200.000.000.00--00.00%
RRC221209P000390002022-11-22 11:24AM EST39.009.400.000.000.00-200.00%
RRC221209P000400002022-11-22 1:47PM EST40.0010.000.000.000.00-100.00%