Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240419C00028000 | 2024-03-04 4:36PM EDT | 28.00 | 4.99 | 6.70 | 8.80 | 0.00 | - | 1 | 0 | 408.98% |
| RRC240419C00030000 | 2024-04-19 9:32AM EDT | 30.00 | 4.80 | 3.50 | 7.30 | -1.60 | -25.00% | 1 | 25 | 217.97% |
| RRC240419C00031000 | 2024-04-19 2:51PM EDT | 31.00 | 4.25 | 3.60 | 6.30 | -0.90 | -17.48% | 8 | 151 | 316.02% |
| RRC240419C00032000 | 2024-04-19 2:22PM EDT | 32.00 | 3.25 | 2.00 | 5.30 | +0.49 | +17.75% | 60 | 245 | 209.77% |
| RRC240419C00033000 | 2024-04-19 2:55PM EDT | 33.00 | 2.10 | 1.70 | 4.30 | +0.35 | +20.00% | 3 | 182 | 227.34% |
| RRC240419C00034000 | 2024-04-19 12:28PM EDT | 34.00 | 1.17 | 0.95 | 3.20 | +0.37 | +46.25% | 145 | 583 | 186.13% |
| RRC240419C00035000 | 2024-04-19 3:56PM EDT | 35.00 | 0.35 | 0.20 | 2.25 | +0.10 | +40.00% | 271 | 566 | 147.85% |
| RRC240419C00036000 | 2024-04-19 10:48AM EDT | 36.00 | 0.14 | 0.00 | 0.25 | +0.10 | +250.00% | 1 | 421 | 51.56% |
| RRC240419C00037000 | 2024-04-16 9:37AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 162 | 57.03% |
| RRC240419C00038000 | 2024-04-12 10:15AM EDT | 38.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 11 | 52 | 124.61% |
| RRC240419C00039000 | 2024-04-18 1:58PM EDT | 39.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 5 | 4 | 146.09% |
| RRC240419C00040000 | 2024-04-19 9:55AM EDT | 40.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 1 | 1 | 125.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240419P00023000 | 2024-04-18 1:57PM EDT | 23.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 575.78% |
| RRC240419P00026000 | 2024-03-22 1:13PM EDT | 26.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 18 | 9 | 439.84% |
| RRC240419P00027000 | 2024-03-11 12:43PM EDT | 27.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 243.75% |
| RRC240419P00028000 | 2024-03-19 10:17AM EDT | 28.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3 | 38 | 346.88% |
| RRC240419P00029000 | 2024-04-19 11:08AM EDT | 29.00 | 0.01 | 0.00 | 0.55 | -0.23 | -95.83% | 2 | 40 | 306.25% |
| RRC240419P00030000 | 2024-04-01 12:18PM EDT | 30.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 15 | 155 | 192.19% |
| RRC240419P00031000 | 2024-04-11 11:58AM EDT | 31.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 610 | 226.56% |
| RRC240419P00032000 | 2024-04-12 11:15AM EDT | 32.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 170 | 388 | 186.72% |
| RRC240419P00033000 | 2024-04-19 1:28PM EDT | 33.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 97 | 75.00% |
| RRC240419P00034000 | 2024-04-16 12:20PM EDT | 34.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 36 | 95 | 102.73% |
| RRC240419P00035000 | 2024-04-19 9:36AM EDT | 35.00 | 0.10 | 0.00 | 0.10 | -0.16 | -61.54% | 11 | 217 | 28.32% |
| RRC240419P00036000 | 2024-04-19 3:11PM EDT | 36.00 | 1.00 | 0.00 | 1.80 | -0.47 | -31.97% | 1 | 203 | 59.38% |
| RRC240419P00037000 | 2024-04-15 9:33AM EDT | 37.00 | 1.15 | 1.00 | 2.45 | 0.00 | - | 1 | 0 | 188.28% |
| RRC240419P00040000 | 2024-04-15 1:30PM EDT | 40.00 | 4.80 | 3.40 | 5.90 | 0.00 | - | 1 | 0 | 376.56% |
© 2024 Yahoo. All rights reserved.