Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:30.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230203C00030000 | 2023-01-23 12:06PM EST | 2023-02-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| RRC230210C00030000 | 2023-01-23 3:53PM EST | 2023-02-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| RRC230217C00030000 | 2023-01-31 10:33AM EST | 2023-02-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 742 | 25.00% |
| RRC230224C00030000 | 2023-01-25 10:26AM EST | 2023-02-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 12.50% |
| RRC230317C00030000 | 2023-01-31 3:47PM EST | 2023-03-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 34 | 7,515 | 12.50% |
| RRC230616C00030000 | 2023-01-31 2:40PM EST | 2023-06-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 87 | 3,492 | 6.25% |
| RRC231020C00030000 | 2023-01-31 2:33PM EST | 2023-10-20 | 2.38 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 6.25% |
| RRC240119C00030000 | 2023-01-30 2:48PM EST | 2024-01-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 200 | 717 | 6.25% |
| RRC250117C00030000 | 2023-01-27 11:36AM EST | 2025-01-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 200 | 3.13% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230203P00030000 | 2023-01-20 11:42AM EST | 2023-02-03 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RRC230217P00030000 | 2023-01-12 9:30AM EST | 2023-02-17 | 5.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RRC230317P00030000 | 2023-01-17 2:39PM EST | 2023-03-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 101 | 230 | 0.00% |
| RRC230616P00030000 | 2023-01-13 2:27PM EST | 2023-06-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 0.00% |
| RRC230915P00030000 | 2023-01-23 11:23AM EST | 2023-09-15 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RRC231020P00030000 | 2023-01-11 12:43PM EST | 2023-10-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| RRC240119P00030000 | 2023-01-09 2:29PM EST | 2024-01-19 | 8.20 | 0.00 | 0.00 | 0.00 | - | 23 | 39 | 0.00% |
| RRC250117P00030000 | 2023-01-23 9:31AM EST | 2025-01-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
© 2023 Yahoo. All rights reserved.
