UK markets open in 6 hours 48 minutes

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.00-0.43 (-1.76%)
At close: 04:00PM EST
24.00 0.00 (0.00%)
After hours: 05:12PM EST
In the money
Show:ListStraddle
Strike:23.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230210C000230002023-01-13 11:12AM EST2023-02-102.631.251.450.00--1567.97%
RRC230217C000230002023-02-01 2:25PM EST2023-02-171.631.451.700.00-1658.59%
RRC230224C000230002023-01-20 10:36AM EST2023-02-244.121.601.850.00-2254.10%
RRC230303C000230002023-02-03 11:31AM EST2023-03-032.421.902.20+2.42-20059.86%
RRC230317C000230002023-01-31 3:39PM EST2023-03-172.952.252.400.00-13557.47%
RRC230616C000230002023-01-23 2:02PM EST2023-06-165.803.503.700.00-2554.98%
RRC231020C000230002023-01-09 3:32PM EST2023-10-205.904.405.000.00--253.59%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230210P000230002023-02-03 3:00PM EST2023-02-100.250.200.35+0.25-54159.96%
RRC230217P000230002023-02-03 3:51PM EST2023-02-170.470.450.55-0.01-2.08%152853.81%
RRC230224P000230002023-02-03 3:58PM EST2023-02-240.610.600.75+0.09+17.31%201851.66%
RRC230303P000230002023-02-01 1:22PM EST2023-03-031.000.801.100.00-103555.76%
RRC230317P000230002023-02-02 3:05PM EST2023-03-171.151.151.300.00-117354.15%
RRC230616P000230002023-01-20 9:41AM EST2023-06-161.902.202.350.00-31,17750.44%
RRC231020P000230002023-01-18 2:36PM EST2023-10-202.953.003.300.00-50051248.39%
RRC250117P000230002022-12-27 11:20AM EST2025-01-175.604.305.100.00-847043.34%