RRC - Range Resources Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:25.00
Callsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230616C000250002023-06-09 3:27PM EDT2023-06-163.503.403.80-0.25-6.67%31,87577.73%
RRC230630C000250002023-05-11 1:19PM EDT2023-06-301.703.503.800.00--157.62%
RRC230721C000250002023-06-09 12:21PM EDT2023-07-214.003.804.10-0.20-4.76%5755552.34%
RRC230915C000250002023-06-07 10:10AM EDT2023-09-155.104.705.000.00-127250.54%
RRC231020C000250002023-05-15 9:55AM EDT2023-10-204.605.105.400.00-155950.37%
RRC240119C000250002023-06-01 11:25AM EDT2024-01-195.585.906.300.00-112252.47%
RRC250117C000250002023-06-09 11:02AM EDT2025-01-178.507.809.30+2.00+30.77%1739350.16%
Putsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230616P000250002023-06-07 1:00PM EDT2023-06-160.100.050.100.00-12,80369.53%
RRC230623P000250002023-06-08 2:33PM EDT2023-06-230.100.000.100.00-4511250.39%
RRC230630P000250002023-06-05 9:58AM EDT2023-06-300.350.100.200.00-103649.41%
RRC230721P000250002023-06-07 3:55PM EDT2023-07-210.380.350.45-0.04-9.52%12745.80%
RRC230915P000250002023-06-09 3:54PM EDT2023-09-151.051.051.15-0.15-12.50%317945.95%
RRC231020P000250002023-05-31 3:36PM EDT2023-10-202.001.251.550.00-8930546.53%
RRC231215P000250002023-05-12 9:51AM EDT2023-12-153.321.702.100.00-152046.97%
RRC240119P000250002023-06-06 3:30PM EDT2024-01-192.451.902.200.00-472644.43%
RRC250117P000250002023-06-07 12:27PM EDT2025-01-173.803.203.90+0.10+2.70%122840.92%