UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.91 -9.01 (-0.05%) CRUDE OIL
78.38 +0.27 (+0.35%) GOLD FUTURES
2,317.50 +8.90 (+0.39%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,920.17 +463.19 (+0.92%)
Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517C00030000 | 2024-04-02 2:44PM EDT | 30.00 | 5.30 | 3.30 | 7.00 | 0.00 | - | 12 | 12 | 144.34% |
| RRC240517C00031000 | 2024-04-23 11:11AM EDT | 31.00 | 5.67 | 3.10 | 5.30 | 0.00 | - | 1 | 7 | 90.72% |
| RRC240517C00032000 | 2024-04-26 1:08PM EDT | 32.00 | 5.48 | 3.60 | 5.60 | 0.00 | - | 1 | 40 | 93.36% |
| RRC240517C00033000 | 2024-04-16 10:06AM EDT | 33.00 | 2.30 | 2.70 | 4.80 | 0.00 | - | 2 | 353 | 85.64% |
| RRC240517C00034000 | 2024-05-03 12:46PM EDT | 34.00 | 2.00 | 1.85 | 3.60 | +0.90 | +81.82% | 1 | 400 | 68.95% |
| RRC240517C00035000 | 2024-05-02 3:15PM EDT | 35.00 | 1.01 | 1.10 | 1.20 | 0.00 | - | 6 | 134 | 31.06% |
| RRC240517C00036000 | 2024-05-03 12:49PM EDT | 36.00 | 0.65 | 0.55 | 0.65 | +0.15 | +30.00% | 18 | 453 | 30.32% |
| RRC240517C00037000 | 2024-05-02 1:19PM EDT | 37.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 6 | 121 | 29.69% |
| RRC240517C00038000 | 2024-05-01 3:32PM EDT | 38.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 22 | 505 | 31.64% |
| RRC240517C00039000 | 2024-05-02 9:48AM EDT | 39.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 213 | 36.04% |
| RRC240517C00040000 | 2024-05-01 3:12PM EDT | 40.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 17 | 457 | 52.15% |
| RRC240517C00041000 | 2024-04-25 12:46PM EDT | 41.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 72.27% |
| RRC240517C00042000 | 2024-04-24 12:31PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 80.27% |
| RRC240517C00043000 | 2024-04-22 11:42AM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 3 | 87.89% |
| RRC240517C00045000 | 2024-04-23 3:54PM EDT | 45.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 5 | 102.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517P00026000 | 2024-03-14 1:38PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 138.67% |
| RRC240517P00028000 | 2024-04-18 1:57PM EDT | 28.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 2 | 113.28% |
| RRC240517P00029000 | 2024-03-26 2:55PM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 100.98% |
| RRC240517P00030000 | 2024-05-01 2:28PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 88.87% |
| RRC240517P00031000 | 2024-04-15 10:45AM EDT | 31.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 573 | 53.13% |
| RRC240517P00032000 | 2024-05-01 2:28PM EDT | 32.00 | 0.11 | 0.00 | 1.30 | 0.00 | - | 1 | 644 | 80.76% |
| RRC240517P00033000 | 2024-05-02 1:51PM EDT | 33.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 11 | 711 | 33.99% |
| RRC240517P00034000 | 2024-05-02 10:13AM EDT | 34.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 2 | 805 | 30.66% |
| RRC240517P00035000 | 2024-05-03 2:40PM EDT | 35.00 | 0.45 | 0.35 | 0.45 | -0.25 | -35.71% | 33 | 112 | 29.40% |
| RRC240517P00036000 | 2024-04-29 1:35PM EDT | 36.00 | 0.28 | 0.75 | 0.90 | 0.00 | - | 21 | 160 | 28.81% |
| RRC240517P00037000 | 2024-05-01 10:43AM EDT | 37.00 | 2.50 | 1.45 | 1.55 | 0.00 | - | 19 | 42 | 27.83% |
| RRC240517P00038000 | 2024-04-26 10:07AM EDT | 38.00 | 1.50 | 2.30 | 4.50 | 0.00 | - | 1 | 4 | 77.15% |
| RRC240517P00039000 | 2024-04-30 11:48AM EDT | 39.00 | 2.40 | 3.20 | 5.30 | 0.00 | - | 5 | 15 | 82.62% |
| RRC240517P00040000 | 2024-04-30 11:09AM EDT | 40.00 | 3.40 | 3.40 | 6.00 | 0.00 | - | 10 | 0 | 65.72% |
© 2024 Yahoo. All rights reserved.