UK markets open in 6 hours 47 minutes
NIKKEI 225
27,739.60 +230.14 (+0.84%) HANG SENG
21,660.47 -297.93 (-1.36%) CRUDE OIL
73.49 +0.10 (+0.14%) GOLD FUTURES
1,878.80 +2.20 (+0.12%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
19,144.62 -310.91 (-1.60%)
Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:25.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230210C00025000 | 2023-02-03 3:24PM EST | 2023-02-10 | 0.30 | 0.25 | 0.35 | -0.11 | -26.83% | 55 | 59 | 60.16% |
| RRC230217C00025000 | 2023-02-03 3:38PM EST | 2023-02-17 | 0.51 | 0.50 | 0.60 | -0.30 | -37.04% | 23 | 1,060 | 54.69% |
| RRC230224C00025000 | 2023-02-02 11:44AM EST | 2023-02-24 | 1.30 | 0.65 | 0.80 | 0.00 | - | 12 | 15 | 51.95% |
| RRC230303C00025000 | 2023-02-01 1:53PM EST | 2023-03-03 | 0.97 | 0.85 | 1.15 | 0.00 | - | 2 | 7 | 55.47% |
| RRC230317C00025000 | 2023-02-03 1:23PM EST | 2023-03-17 | 1.35 | 1.25 | 1.35 | -0.05 | -3.57% | 29 | 1,002 | 54.30% |
| RRC230616C00025000 | 2023-02-03 3:38PM EST | 2023-06-16 | 2.60 | 2.50 | 2.65 | -0.45 | -14.75% | 16 | 1,760 | 52.30% |
| RRC230915C00025000 | 2023-02-03 3:46PM EST | 2023-09-15 | 3.50 | 3.10 | 3.70 | +3.50 | - | 2 | 0 | 51.22% |
| RRC231020C00025000 | 2023-01-25 2:52PM EST | 2023-10-20 | 4.52 | 3.50 | 4.00 | 0.00 | - | 1 | 475 | 52.00% |
| RRC240119C00025000 | 2023-01-30 9:30AM EST | 2024-01-19 | 5.04 | 4.10 | 4.60 | 0.00 | - | 1 | 119 | 51.17% |
| RRC250117C00025000 | 2023-01-31 2:38PM EST | 2025-01-17 | 7.00 | 5.90 | 6.70 | 0.00 | - | 3 | 332 | 50.76% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230210P00025000 | 2023-02-02 1:42PM EST | 2023-02-10 | 0.95 | 1.10 | 1.30 | 0.00 | - | 7 | 47 | 60.16% |
| RRC230217P00025000 | 2023-02-03 10:25AM EST | 2023-02-17 | 1.00 | 1.40 | 1.55 | 0.00 | - | 2 | 99 | 50.00% |
| RRC230224P00025000 | 2023-02-02 11:27AM EST | 2023-02-24 | 1.10 | 1.50 | 1.70 | 0.00 | - | 8 | 22 | 50.68% |
| RRC230303P00025000 | 2023-02-01 3:20PM EST | 2023-03-03 | 1.75 | 1.80 | 1.95 | 0.00 | - | 30 | 63 | 50.49% |
| RRC230310P00025000 | 2023-01-31 3:24PM EST | 2023-03-10 | 1.68 | 1.85 | 2.15 | +1.68 | - | - | 2 | 54.54% |
| RRC230317P00025000 | 2023-02-03 3:54PM EST | 2023-03-17 | 2.20 | 2.15 | 2.30 | +0.16 | +7.84% | 4 | 308 | 51.95% |
| RRC230616P00025000 | 2023-02-02 1:17PM EST | 2023-06-16 | 2.95 | 3.20 | 3.40 | 0.00 | - | 2 | 1,956 | 49.24% |
| RRC231020P00025000 | 2023-01-31 9:57AM EST | 2023-10-20 | 3.95 | 3.80 | 4.30 | 0.00 | - | 2 | 38 | 46.39% |
| RRC240119P00025000 | 2023-02-01 2:06PM EST | 2024-01-19 | 4.60 | 4.30 | 4.80 | 0.00 | - | 15 | 189 | 45.24% |
| RRC250117P00025000 | 2023-01-23 12:35PM EST | 2025-01-17 | 5.55 | 5.00 | 6.40 | 0.00 | - | 1 | 10 | 43.82% |
© 2023 Yahoo. All rights reserved.
