UK markets open in 6 hours 48 minutes
NIKKEI 225
27,738.30 +228.84 (+0.83%) HANG SENG
21,660.47 -297.93 (-1.36%) CRUDE OIL
73.45 +0.06 (+0.08%) GOLD FUTURES
1,879.90 +3.30 (+0.18%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
19,150.41 -302.65 (-1.56%)
Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:23.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230210C00023000 | 2023-01-13 11:12AM EST | 2023-02-10 | 2.63 | 1.25 | 1.45 | 0.00 | - | - | 15 | 67.97% |
| RRC230217C00023000 | 2023-02-01 2:25PM EST | 2023-02-17 | 1.63 | 1.45 | 1.70 | 0.00 | - | 1 | 6 | 58.59% |
| RRC230224C00023000 | 2023-01-20 10:36AM EST | 2023-02-24 | 4.12 | 1.60 | 1.85 | 0.00 | - | 2 | 2 | 54.10% |
| RRC230303C00023000 | 2023-02-03 11:31AM EST | 2023-03-03 | 2.42 | 1.90 | 2.20 | +2.42 | - | 20 | 0 | 59.86% |
| RRC230317C00023000 | 2023-01-31 3:39PM EST | 2023-03-17 | 2.95 | 2.25 | 2.40 | 0.00 | - | 1 | 35 | 57.47% |
| RRC230616C00023000 | 2023-01-23 2:02PM EST | 2023-06-16 | 5.80 | 3.50 | 3.70 | 0.00 | - | 2 | 5 | 54.98% |
| RRC231020C00023000 | 2023-01-09 3:32PM EST | 2023-10-20 | 5.90 | 4.40 | 5.00 | 0.00 | - | - | 2 | 53.59% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230210P00023000 | 2023-02-03 3:00PM EST | 2023-02-10 | 0.25 | 0.20 | 0.35 | +0.25 | - | 5 | 41 | 59.96% |
| RRC230217P00023000 | 2023-02-03 3:51PM EST | 2023-02-17 | 0.47 | 0.45 | 0.55 | -0.01 | -2.08% | 1 | 528 | 53.81% |
| RRC230224P00023000 | 2023-02-03 3:58PM EST | 2023-02-24 | 0.61 | 0.60 | 0.75 | +0.09 | +17.31% | 20 | 18 | 51.66% |
| RRC230303P00023000 | 2023-02-01 1:22PM EST | 2023-03-03 | 1.00 | 0.80 | 1.10 | 0.00 | - | 10 | 35 | 55.76% |
| RRC230317P00023000 | 2023-02-02 3:05PM EST | 2023-03-17 | 1.15 | 1.15 | 1.30 | 0.00 | - | 11 | 73 | 54.15% |
| RRC230616P00023000 | 2023-01-20 9:41AM EST | 2023-06-16 | 1.90 | 2.20 | 2.35 | 0.00 | - | 3 | 1,177 | 50.44% |
| RRC231020P00023000 | 2023-01-18 2:36PM EST | 2023-10-20 | 2.95 | 3.00 | 3.30 | 0.00 | - | 500 | 512 | 48.39% |
| RRC250117P00023000 | 2022-12-27 11:20AM EST | 2025-01-17 | 5.60 | 4.30 | 5.10 | 0.00 | - | 84 | 70 | 43.34% |
© 2023 Yahoo. All rights reserved.
