UK markets close in 2 hours 42 minutes

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.02+0.45 (+1.83%)
At close: 04:00PM EST
24.72 -0.30 (-1.20%)
Pre-market: 08:28AM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230203C000300002023-01-23 12:06PM EST2023-02-030.080.000.000.00-5550.00%
RRC230210C000300002023-01-23 3:53PM EST2023-02-100.250.000.000.00--825.00%
RRC230217C000300002023-01-31 10:33AM EST2023-02-170.200.000.000.00-1174225.00%
RRC230224C000300002023-01-25 10:26AM EST2023-02-240.180.000.000.00-122312.50%
RRC230317C000300002023-01-31 3:47PM EST2023-03-170.350.000.000.00-347,51512.50%
RRC230616C000300002023-01-31 2:40PM EST2023-06-161.250.000.000.00-873,4926.25%
RRC231020C000300002023-01-31 2:33PM EST2023-10-202.380.000.000.00-101956.25%
RRC240119C000300002023-01-30 2:48PM EST2024-01-193.000.000.000.00-2007176.25%
RRC250117C000300002023-01-27 11:36AM EST2025-01-175.500.000.000.00-52003.13%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RRC230203P000300002023-01-20 11:42AM EST2023-02-033.400.000.000.00-100.00%
RRC230217P000300002023-01-12 9:30AM EST2023-02-175.120.000.000.00-220.00%
RRC230317P000300002023-01-17 2:39PM EST2023-03-174.750.000.000.00-1012300.00%
RRC230616P000300002023-01-13 2:27PM EST2023-06-166.200.000.000.00-10530.00%
RRC230915P000300002023-01-23 11:23AM EST2023-09-155.800.000.000.00--10.00%
RRC231020P000300002023-01-11 12:43PM EST2023-10-207.650.000.000.00-3700.00%
RRC240119P000300002023-01-09 2:29PM EST2024-01-198.200.000.000.00-23390.00%
RRC250117P000300002023-01-23 9:31AM EST2025-01-178.500.000.000.00-1690.00%