UK markets open in 6 hours 47 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:25.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230210C000250002023-02-03 3:24PM EST2023-02-100.300.250.35-0.11-26.83%555960.16%
RRC230217C000250002023-02-03 3:38PM EST2023-02-170.510.500.60-0.30-37.04%231,06054.69%
RRC230224C000250002023-02-02 11:44AM EST2023-02-241.300.650.800.00-121551.95%
RRC230303C000250002023-02-01 1:53PM EST2023-03-030.970.851.150.00-2755.47%
RRC230317C000250002023-02-03 1:23PM EST2023-03-171.351.251.35-0.05-3.57%291,00254.30%
RRC230616C000250002023-02-03 3:38PM EST2023-06-162.602.502.65-0.45-14.75%161,76052.30%
RRC230915C000250002023-02-03 3:46PM EST2023-09-153.503.103.70+3.50-2051.22%
RRC231020C000250002023-01-25 2:52PM EST2023-10-204.523.504.000.00-147552.00%
RRC240119C000250002023-01-30 9:30AM EST2024-01-195.044.104.600.00-111951.17%
RRC250117C000250002023-01-31 2:38PM EST2025-01-177.005.906.700.00-333250.76%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230210P000250002023-02-02 1:42PM EST2023-02-100.951.101.300.00-74760.16%
RRC230217P000250002023-02-03 10:25AM EST2023-02-171.001.401.550.00-29950.00%
RRC230224P000250002023-02-02 11:27AM EST2023-02-241.101.501.700.00-82250.68%
RRC230303P000250002023-02-01 3:20PM EST2023-03-031.751.801.950.00-306350.49%
RRC230310P000250002023-01-31 3:24PM EST2023-03-101.681.852.15+1.68--254.54%
RRC230317P000250002023-02-03 3:54PM EST2023-03-172.202.152.30+0.16+7.84%430851.95%
RRC230616P000250002023-02-02 1:17PM EST2023-06-162.953.203.400.00-21,95649.24%
RRC231020P000250002023-01-31 9:57AM EST2023-10-203.953.804.300.00-23846.39%
RRC240119P000250002023-02-01 2:06PM EST2024-01-194.604.304.800.00-1518945.24%
RRC250117P000250002023-01-23 12:35PM EST2025-01-175.555.006.400.00-11043.82%