RRC - Range Resources Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:27.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230609C000270002023-06-07 10:19AM EDT2023-06-091.751.701.90+1.05+150.00%16064.84%
RRC230616C000270002023-06-07 2:18PM EDT2023-06-161.751.902.05+0.80+84.21%2094753.52%
RRC230623C000270002023-06-07 11:22AM EDT2023-06-232.001.902.20+0.75+60.00%1448.24%
RRC230630C000270002023-06-07 9:53AM EDT2023-06-302.202.102.40+0.80+57.14%15848.63%
RRC230707C000270002023-05-31 10:18AM EDT2023-07-071.782.202.600.00--549.61%
RRC230721C000270002023-06-07 3:36PM EDT2023-07-212.752.652.80+0.80+41.03%168746.63%
RRC230915C000270002023-06-07 10:04AM EDT2023-09-153.703.603.80+0.95+34.55%541649.02%
RRC231020C000270002023-06-06 12:05PM EDT2023-10-203.354.104.300.00-287449.85%
RRC231215C000270002023-05-03 11:16AM EDT2023-12-152.904.104.500.00-5544.48%
RRC240119C000270002023-06-01 1:55PM EDT2024-01-194.475.005.400.00-1072951.51%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230609P000270002023-06-07 10:07AM EDT2023-06-090.050.000.10-0.20-80.00%35361.72%
RRC230616P000270002023-06-07 9:42AM EDT2023-06-160.300.200.30-0.30-50.00%1102,29052.73%
RRC230623P000270002023-06-06 12:41PM EDT2023-06-230.850.300.500.00-34150.29%
RRC230630P000270002023-06-06 1:36PM EDT2023-06-301.000.450.700.00-10812550.29%
RRC230721P000270002023-06-07 3:53PM EDT2023-07-210.950.850.95-0.40-29.63%53943.56%
RRC230915P000270002023-06-06 10:40AM EDT2023-09-152.151.651.850.00-11,55445.31%
RRC231020P000270002023-06-01 9:50AM EDT2023-10-202.802.052.200.00-128244.39%
RRC231215P000270002023-05-26 12:22PM EDT2023-12-152.872.402.950.00-58146.95%
RRC240119P000270002023-06-06 3:30PM EDT2024-01-193.302.603.200.00-101,98746.12%