RRC - Range Resources Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:25.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230616C00025000 | 2023-06-09 3:27PM EDT | 2023-06-16 | 3.50 | 3.40 | 3.80 | -0.25 | -6.67% | 3 | 1,875 | 77.73% |
| RRC230630C00025000 | 2023-05-11 1:19PM EDT | 2023-06-30 | 1.70 | 3.50 | 3.80 | 0.00 | - | - | 1 | 57.62% |
| RRC230721C00025000 | 2023-06-09 12:21PM EDT | 2023-07-21 | 4.00 | 3.80 | 4.10 | -0.20 | -4.76% | 57 | 555 | 52.34% |
| RRC230915C00025000 | 2023-06-07 10:10AM EDT | 2023-09-15 | 5.10 | 4.70 | 5.00 | 0.00 | - | 1 | 272 | 50.54% |
| RRC231020C00025000 | 2023-05-15 9:55AM EDT | 2023-10-20 | 4.60 | 5.10 | 5.40 | 0.00 | - | 1 | 559 | 50.37% |
| RRC240119C00025000 | 2023-06-01 11:25AM EDT | 2024-01-19 | 5.58 | 5.90 | 6.30 | 0.00 | - | 1 | 122 | 52.47% |
| RRC250117C00025000 | 2023-06-09 11:02AM EDT | 2025-01-17 | 8.50 | 7.80 | 9.30 | +2.00 | +30.77% | 17 | 393 | 50.16% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230616P00025000 | 2023-06-07 1:00PM EDT | 2023-06-16 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 2,803 | 69.53% |
| RRC230623P00025000 | 2023-06-08 2:33PM EDT | 2023-06-23 | 0.10 | 0.00 | 0.10 | 0.00 | - | 45 | 112 | 50.39% |
| RRC230630P00025000 | 2023-06-05 9:58AM EDT | 2023-06-30 | 0.35 | 0.10 | 0.20 | 0.00 | - | 10 | 36 | 49.41% |
| RRC230721P00025000 | 2023-06-07 3:55PM EDT | 2023-07-21 | 0.38 | 0.35 | 0.45 | -0.04 | -9.52% | 1 | 27 | 45.80% |
| RRC230915P00025000 | 2023-06-09 3:54PM EDT | 2023-09-15 | 1.05 | 1.05 | 1.15 | -0.15 | -12.50% | 3 | 179 | 45.95% |
| RRC231020P00025000 | 2023-05-31 3:36PM EDT | 2023-10-20 | 2.00 | 1.25 | 1.55 | 0.00 | - | 89 | 305 | 46.53% |
| RRC231215P00025000 | 2023-05-12 9:51AM EDT | 2023-12-15 | 3.32 | 1.70 | 2.10 | 0.00 | - | 15 | 20 | 46.97% |
| RRC240119P00025000 | 2023-06-06 3:30PM EDT | 2024-01-19 | 2.45 | 1.90 | 2.20 | 0.00 | - | 4 | 726 | 44.43% |
| RRC250117P00025000 | 2023-06-07 12:27PM EDT | 2025-01-17 | 3.80 | 3.20 | 3.90 | +0.10 | +2.70% | 1 | 228 | 40.92% |
© 2023 Yahoo. All rights reserved.