UK markets open in 6 hours 45 minutes
NIKKEI 225
27,735.64 +226.18 (+0.82%) HANG SENG
21,660.47 -297.93 (-1.36%) CRUDE OIL
73.29 -0.10 (-0.14%) GOLD FUTURES
1,878.20 +1.60 (+0.09%) 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:28.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230210C00028000 | 2023-01-31 3:57PM EST | 2023-02-10 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 295 | 79.69% |
| RRC230217C00028000 | 2023-02-03 10:56AM EST | 2023-02-17 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 388 | 60.16% |
| RRC230224C00028000 | 2023-01-20 12:18PM EST | 2023-02-24 | 1.17 | 0.05 | 0.20 | 0.00 | - | 2 | 4 | 50.39% |
| RRC230303C00028000 | 2023-01-31 1:26PM EST | 2023-03-03 | 0.45 | 0.20 | 0.40 | 0.00 | - | 2 | 11 | 55.76% |
| RRC230317C00028000 | 2023-02-03 1:53PM EST | 2023-03-17 | 0.49 | 0.45 | 0.55 | -0.11 | -18.33% | 17 | 1,983 | 54.10% |
| RRC230616C00028000 | 2023-02-02 1:24PM EST | 2023-06-16 | 1.75 | 1.45 | 1.60 | 0.00 | - | 4 | 474 | 50.59% |
| RRC230915C00028000 | 2023-01-30 11:20AM EST | 2023-09-15 | 2.65 | 2.10 | 2.60 | +2.65 | - | - | 1 | 50.34% |
| RRC231020C00028000 | 2023-02-03 12:46PM EST | 2023-10-20 | 3.00 | 2.35 | 2.85 | +3.00 | - | 2 | 0 | 53.10% |
| RRC250117C00028000 | 2023-01-18 9:58AM EST | 2025-01-17 | 7.00 | 5.10 | 5.60 | 0.00 | - | 1 | 207 | 50.64% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230217P00028000 | 2023-01-27 11:19AM EST | 2023-02-17 | 3.18 | 3.70 | 4.20 | 0.00 | - | 1 | 7 | 72.27% |
| RRC230224P00028000 | 2023-01-18 10:08AM EST | 2023-02-24 | 2.73 | 3.80 | 4.20 | 0.00 | - | - | 16 | 57.42% |
| RRC230317P00028000 | 2023-01-27 10:04AM EST | 2023-03-17 | 3.40 | 4.20 | 4.50 | 0.00 | - | 5 | 400 | 54.10% |
| RRC230616P00028000 | 2023-02-01 10:15AM EST | 2023-06-16 | 4.90 | 5.10 | 5.30 | 0.00 | - | 1 | 23 | 46.39% |
| RRC231020P00028000 | 2023-02-02 12:48PM EST | 2023-10-20 | 5.50 | 5.60 | 6.10 | +5.50 | - | - | 3 | 43.63% |
| RRC250117P00028000 | 2023-01-06 2:16PM EST | 2025-01-17 | 9.05 | 7.60 | 8.20 | 0.00 | - | 60 | 61 | 42.04% |
© 2023 Yahoo. All rights reserved.
