UK markets open in 6 hours 46 minutes
NIKKEI 225
27,719.18 +209.72 (+0.76%) HANG SENG
21,660.47 -297.93 (-1.36%) CRUDE OIL
73.35 -0.04 (-0.05%) GOLD FUTURES
1,877.50 +0.90 (+0.05%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
19,131.27 -312.69 (-1.61%)
Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:27.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230210C00027000 | 2023-02-02 1:12PM EST | 2023-02-10 | 0.15 | 0.00 | 0.10 | 0.00 | - | 45 | 62 | 64.84% |
| RRC230217C00027000 | 2023-02-03 3:01PM EST | 2023-02-17 | 0.20 | 0.10 | 0.20 | -0.09 | -31.03% | 4 | 410 | 55.27% |
| RRC230224C00027000 | 2023-01-31 10:42AM EST | 2023-02-24 | 0.45 | 0.15 | 0.30 | 0.00 | - | 1 | 23 | 55.08% |
| RRC230303C00027000 | 2023-02-02 3:46PM EST | 2023-03-03 | 0.52 | 0.40 | 0.60 | 0.00 | - | 6 | 108 | 57.72% |
| RRC230310C00027000 | 2023-02-02 11:42AM EST | 2023-03-10 | 0.97 | 0.45 | 0.65 | +0.97 | - | - | 1 | 53.42% |
| RRC230317C00027000 | 2023-02-03 3:41PM EST | 2023-03-17 | 0.69 | 0.60 | 0.75 | -0.11 | -13.75% | 8 | 496 | 53.22% |
| RRC230324C00027000 | 2023-02-02 11:43AM EST | 2023-03-24 | 1.24 | 0.60 | 0.95 | +1.24 | - | - | 2 | 52.54% |
| RRC230616C00027000 | 2023-02-03 1:49PM EST | 2023-06-16 | 1.80 | 1.75 | 1.90 | 0.00 | - | 20 | 57 | 51.07% |
| RRC231020C00027000 | 2023-02-02 10:48AM EST | 2023-10-20 | 3.50 | 2.70 | 3.20 | 0.00 | - | 814 | 826 | 50.61% |
| RRC240119C00027000 | 2023-02-03 3:50PM EST | 2024-01-19 | 3.61 | 3.30 | 3.80 | +0.01 | +0.28% | 13 | 653 | 52.59% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230217P00027000 | 2023-01-31 11:48AM EST | 2023-02-17 | 2.38 | 3.00 | 3.20 | 0.00 | - | 27 | 41 | 60.35% |
| RRC230224P00027000 | 2023-01-18 3:56PM EST | 2023-02-24 | 2.50 | 3.00 | 3.30 | 0.00 | - | - | 2 | 55.08% |
| RRC230303P00027000 | 2023-01-20 12:54PM EST | 2023-03-03 | 1.95 | 3.10 | 3.50 | 0.00 | - | 36 | 36 | 57.72% |
| RRC230317P00027000 | 2023-01-24 12:01PM EST | 2023-03-17 | 2.61 | 3.50 | 3.70 | 0.00 | - | 6 | 277 | 50.39% |
| RRC230616P00027000 | 2023-01-24 12:30PM EST | 2023-06-16 | 3.60 | 4.40 | 4.60 | 0.00 | - | 3 | 125 | 47.02% |
| RRC230915P00027000 | 2023-01-24 12:49PM EST | 2023-09-15 | 4.30 | 4.70 | 5.20 | 0.00 | - | - | 54 | 44.36% |
| RRC231020P00027000 | 2023-01-11 11:48AM EST | 2023-10-20 | 5.70 | 4.90 | 5.50 | 0.00 | - | 50 | 51 | 45.02% |
| RRC240119P00027000 | 2023-01-25 2:40PM EST | 2024-01-19 | 5.40 | 5.50 | 5.90 | 0.00 | - | 20 | 1,605 | 42.99% |
© 2023 Yahoo. All rights reserved.
