RRC - Range Resources Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:20.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230616C00020000 | 2023-05-09 3:54PM EDT | 2023-06-16 | 5.73 | 8.90 | 9.20 | 0.00 | - | 1 | 59 | 82.03% |
| RRC230915C00020000 | 2023-04-14 9:52AM EDT | 2023-09-15 | 8.39 | 7.10 | 7.70 | 0.00 | - | 1 | 1 | 0.00% |
| RRC231020C00020000 | 2022-10-27 12:56PM EDT | 2023-10-20 | 10.70 | 11.90 | 12.50 | 0.00 | - | 2 | 0 | 113.33% |
| RRC240119C00020000 | 2023-05-15 3:04PM EDT | 2024-01-19 | 8.80 | 10.20 | 10.60 | 0.00 | - | 4 | 121 | 58.98% |
| RRC250117C00020000 | 2023-05-25 3:08PM EDT | 2025-01-17 | 12.50 | 11.00 | 12.80 | 0.00 | - | 10 | 20 | 52.72% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230616P00020000 | 2023-05-26 9:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.20 | -0.09 | -90.00% | 1 | 1,297 | 96.48% |
| RRC230721P00020000 | 2023-05-19 11:15AM EDT | 2023-07-21 | 0.11 | 0.00 | 0.20 | 0.00 | - | 11 | 11 | 57.42% |
| RRC230915P00020000 | 2023-04-25 10:27AM EDT | 2023-09-15 | 0.94 | 0.35 | 0.45 | 0.00 | - | 6 | 18 | 55.86% |
| RRC231020P00020000 | 2023-02-27 10:31AM EDT | 2023-10-20 | 1.40 | 1.25 | 1.90 | 0.00 | - | 1 | 31 | 79.49% |
| RRC231215P00020000 | 2023-05-15 1:40PM EDT | 2023-12-15 | 1.20 | 0.70 | 1.10 | 0.00 | - | - | 20 | 53.81% |
| RRC240119P00020000 | 2023-05-11 11:33AM EDT | 2024-01-19 | 1.70 | 0.90 | 1.20 | 0.00 | - | 15 | 174 | 52.64% |
| RRC250117P00020000 | 2023-05-10 9:34AM EDT | 2025-01-17 | 3.25 | 1.90 | 2.75 | 0.00 | - | 2 | 15 | 51.34% |
© 2023 Yahoo. All rights reserved.