UK markets open in 1 hour 9 minutes

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.70+0.53 (+1.65%)
At close: 04:00PM EDT
32.86 +0.16 (+0.49%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220812C000140002022-08-09 9:51AM EDT14.0017.400.000.000.00-200.00%
RRC220812C000170002022-07-07 9:50AM EDT17.008.5213.4014.100.00--00.00%
RRC220812C000180002022-07-14 3:14PM EDT18.008.500.000.000.00--00.00%
RRC220812C000200002022-07-06 10:42AM EDT20.004.509.4011.500.00--90.00%
RRC220812C000220002022-07-06 10:20AM EDT22.003.208.109.500.00--40.00%
RRC220812C000240002022-07-05 10:59AM EDT24.002.356.207.700.00--70.00%
RRC220812C000250002022-07-20 10:16AM EDT25.004.100.000.000.00-100.00%
RRC220812C000270002022-08-05 9:30AM EDT27.002.600.000.000.00-7000.00%
RRC220812C000280002022-08-09 3:46PM EDT28.004.000.000.000.00-10400.00%
RRC220812C000290002022-08-10 3:58PM EDT29.003.750.000.000.00-3000.00%
RRC220812C000300002022-08-09 3:25PM EDT30.002.420.000.000.00-6000.00%
RRC220812C000310002022-08-10 10:16AM EDT31.001.220.000.000.00-100.00%
RRC220812C000320002022-08-10 1:17PM EDT32.001.180.000.000.00-4900.00%
RRC220812C000330002022-08-10 3:59PM EDT33.000.500.000.000.00-11703.13%
RRC220812C000340002022-08-10 3:55PM EDT34.000.200.000.000.00-22012.50%
RRC220812C000350002022-08-10 12:03PM EDT35.000.100.000.000.00-54025.00%
RRC220812C000360002022-08-09 3:24PM EDT36.000.050.000.000.00-1025.00%
RRC220812C000370002022-08-08 10:29AM EDT37.000.050.000.000.00-4050.00%
RRC220812C000380002022-08-09 10:38AM EDT38.000.050.000.000.00-1050.00%
RRC220812C000400002022-08-05 3:45PM EDT40.000.110.000.000.00-4050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC220812P000140002022-08-08 9:30AM EDT14.000.010.000.000.00-100050.00%
RRC220812P000180002022-08-02 10:33AM EDT18.000.050.000.000.00--0100.00%
RRC220812P000190002022-08-02 11:18AM EDT19.000.050.000.000.00-9050.00%
RRC220812P000200002022-08-02 10:09AM EDT20.000.050.000.000.00-2050.00%
RRC220812P000210002022-08-04 9:55AM EDT21.000.050.000.000.00-4050.00%
RRC220812P000220002022-08-01 1:57PM EDT22.000.050.000.000.00-1050.00%
RRC220812P000225002022-08-04 9:52AM EDT22.500.050.000.000.00--050.00%
RRC220812P000230002022-08-09 9:54AM EDT23.000.030.000.000.00-2050.00%
RRC220812P000240002022-08-05 9:51AM EDT24.000.050.000.000.00-1050.00%
RRC220812P000250002022-08-09 11:53AM EDT25.000.310.000.000.00-2050.00%
RRC220812P000260002022-08-08 10:45AM EDT26.000.050.000.000.00-4050.00%
RRC220812P000270002022-08-08 9:47AM EDT27.000.150.000.000.00-1050.00%
RRC220812P000280002022-08-10 11:18AM EDT28.000.060.000.000.00-7050.00%
RRC220812P000290002022-08-10 3:21PM EDT29.000.050.000.000.00-1050.00%
RRC220812P000300002022-08-10 3:35PM EDT30.000.100.000.000.00-4025.00%
RRC220812P000310002022-08-10 2:26PM EDT31.000.200.000.000.00-38025.00%
RRC220812P000320002022-08-10 1:38PM EDT32.000.350.000.000.00-23012.50%
RRC220812P000330002022-08-10 1:11PM EDT33.000.750.000.000.00-100.00%
RRC220812P000340002022-08-10 11:26AM EDT34.001.380.000.000.00-100.00%