RRC - Range Resources Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:22.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230616C00022000 | 2023-05-10 3:59PM EDT | 2023-06-16 | 3.60 | 5.20 | 6.00 | 0.00 | - | 2 | 138 | 84.96% |
| RRC230915C00022000 | 2023-04-20 1:06PM EDT | 2023-09-15 | 5.70 | 7.90 | 8.70 | 0.00 | - | - | 2 | 98.63% |
| RRC231020C00022000 | 2023-05-08 3:56PM EDT | 2023-10-20 | 5.47 | 6.40 | 6.90 | 0.00 | - | - | 2 | 54.05% |
| RRC231215C00022000 | 2023-04-24 2:42PM EDT | 2023-12-15 | 6.30 | 9.10 | 10.10 | 0.00 | - | - | 30 | 92.68% |
| RRC240119C00022000 | 2023-04-12 9:54AM EDT | 2024-01-19 | 8.00 | 6.50 | 7.30 | 0.00 | - | 5 | 99 | 52.20% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230602P00022000 | 2023-05-05 12:17PM EDT | 2023-06-02 | 0.33 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 253.13% |
| RRC230609P00022000 | 2023-05-15 11:00AM EDT | 2023-06-09 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 79.69% |
| RRC230616P00022000 | 2023-05-31 11:14AM EDT | 2023-06-16 | 0.06 | 0.00 | 0.20 | -0.05 | -45.45% | 71 | 1,695 | 68.75% |
| RRC230623P00022000 | 2023-05-04 2:59PM EDT | 2023-06-23 | 0.80 | 0.00 | 0.20 | 0.00 | - | - | 21 | 57.42% |
| RRC230915P00022000 | 2023-05-17 1:38PM EDT | 2023-09-15 | 0.90 | 0.65 | 0.90 | 0.00 | - | 2 | 26 | 52.98% |
| RRC231020P00022000 | 2023-05-26 2:24PM EDT | 2023-10-20 | 0.90 | 0.95 | 1.15 | 0.00 | - | 2 | 13 | 51.37% |
| RRC231215P00022000 | 2023-05-30 12:16PM EDT | 2023-12-15 | 1.51 | 1.30 | 1.70 | -0.06 | -3.82% | 7 | 277 | 52.88% |
| RRC240119P00022000 | 2023-05-30 12:16PM EDT | 2024-01-19 | 1.67 | 1.35 | 1.85 | -0.05 | -2.91% | 7 | 471 | 51.03% |
© 2023 Yahoo. All rights reserved.