RRC - Range Resources Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:27.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230609C00027000 | 2023-06-07 10:19AM EDT | 2023-06-09 | 1.75 | 1.70 | 1.90 | +1.05 | +150.00% | 1 | 60 | 64.84% |
| RRC230616C00027000 | 2023-06-07 2:18PM EDT | 2023-06-16 | 1.75 | 1.90 | 2.05 | +0.80 | +84.21% | 20 | 947 | 53.52% |
| RRC230623C00027000 | 2023-06-07 11:22AM EDT | 2023-06-23 | 2.00 | 1.90 | 2.20 | +0.75 | +60.00% | 1 | 4 | 48.24% |
| RRC230630C00027000 | 2023-06-07 9:53AM EDT | 2023-06-30 | 2.20 | 2.10 | 2.40 | +0.80 | +57.14% | 1 | 58 | 48.63% |
| RRC230707C00027000 | 2023-05-31 10:18AM EDT | 2023-07-07 | 1.78 | 2.20 | 2.60 | 0.00 | - | - | 5 | 49.61% |
| RRC230721C00027000 | 2023-06-07 3:36PM EDT | 2023-07-21 | 2.75 | 2.65 | 2.80 | +0.80 | +41.03% | 16 | 87 | 46.63% |
| RRC230915C00027000 | 2023-06-07 10:04AM EDT | 2023-09-15 | 3.70 | 3.60 | 3.80 | +0.95 | +34.55% | 5 | 416 | 49.02% |
| RRC231020C00027000 | 2023-06-06 12:05PM EDT | 2023-10-20 | 3.35 | 4.10 | 4.30 | 0.00 | - | 2 | 874 | 49.85% |
| RRC231215C00027000 | 2023-05-03 11:16AM EDT | 2023-12-15 | 2.90 | 4.10 | 4.50 | 0.00 | - | 5 | 5 | 44.48% |
| RRC240119C00027000 | 2023-06-01 1:55PM EDT | 2024-01-19 | 4.47 | 5.00 | 5.40 | 0.00 | - | 10 | 729 | 51.51% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230609P00027000 | 2023-06-07 10:07AM EDT | 2023-06-09 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 3 | 53 | 61.72% |
| RRC230616P00027000 | 2023-06-07 9:42AM EDT | 2023-06-16 | 0.30 | 0.20 | 0.30 | -0.30 | -50.00% | 110 | 2,290 | 52.73% |
| RRC230623P00027000 | 2023-06-06 12:41PM EDT | 2023-06-23 | 0.85 | 0.30 | 0.50 | 0.00 | - | 3 | 41 | 50.29% |
| RRC230630P00027000 | 2023-06-06 1:36PM EDT | 2023-06-30 | 1.00 | 0.45 | 0.70 | 0.00 | - | 108 | 125 | 50.29% |
| RRC230721P00027000 | 2023-06-07 3:53PM EDT | 2023-07-21 | 0.95 | 0.85 | 0.95 | -0.40 | -29.63% | 5 | 39 | 43.56% |
| RRC230915P00027000 | 2023-06-06 10:40AM EDT | 2023-09-15 | 2.15 | 1.65 | 1.85 | 0.00 | - | 1 | 1,554 | 45.31% |
| RRC231020P00027000 | 2023-06-01 9:50AM EDT | 2023-10-20 | 2.80 | 2.05 | 2.20 | 0.00 | - | 1 | 282 | 44.39% |
| RRC231215P00027000 | 2023-05-26 12:22PM EDT | 2023-12-15 | 2.87 | 2.40 | 2.95 | 0.00 | - | 5 | 81 | 46.95% |
| RRC240119P00027000 | 2023-06-06 3:30PM EDT | 2024-01-19 | 3.30 | 2.60 | 3.20 | 0.00 | - | 10 | 1,987 | 46.12% |
© 2023 Yahoo. All rights reserved.