UK markets open in 6 hours 46 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:27.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230210C000270002023-02-02 1:12PM EST2023-02-100.150.000.100.00-456264.84%
RRC230217C000270002023-02-03 3:01PM EST2023-02-170.200.100.20-0.09-31.03%441055.27%
RRC230224C000270002023-01-31 10:42AM EST2023-02-240.450.150.300.00-12355.08%
RRC230303C000270002023-02-02 3:46PM EST2023-03-030.520.400.600.00-610857.72%
RRC230310C000270002023-02-02 11:42AM EST2023-03-100.970.450.65+0.97--153.42%
RRC230317C000270002023-02-03 3:41PM EST2023-03-170.690.600.75-0.11-13.75%849653.22%
RRC230324C000270002023-02-02 11:43AM EST2023-03-241.240.600.95+1.24--252.54%
RRC230616C000270002023-02-03 1:49PM EST2023-06-161.801.751.900.00-205751.07%
RRC231020C000270002023-02-02 10:48AM EST2023-10-203.502.703.200.00-81482650.61%
RRC240119C000270002023-02-03 3:50PM EST2024-01-193.613.303.80+0.01+0.28%1365352.59%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230217P000270002023-01-31 11:48AM EST2023-02-172.383.003.200.00-274160.35%
RRC230224P000270002023-01-18 3:56PM EST2023-02-242.503.003.300.00--255.08%
RRC230303P000270002023-01-20 12:54PM EST2023-03-031.953.103.500.00-363657.72%
RRC230317P000270002023-01-24 12:01PM EST2023-03-172.613.503.700.00-627750.39%
RRC230616P000270002023-01-24 12:30PM EST2023-06-163.604.404.600.00-312547.02%
RRC230915P000270002023-01-24 12:49PM EST2023-09-154.304.705.200.00--5444.36%
RRC231020P000270002023-01-11 11:48AM EST2023-10-205.704.905.500.00-505145.02%
RRC240119P000270002023-01-25 2:40PM EST2024-01-195.405.505.900.00-201,60542.99%