RRC - Range Resources Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:32.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230609C00032000 | 2023-05-23 3:19PM EDT | 2023-06-09 | 0.32 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 93.75% |
| RRC230616C00032000 | 2023-06-07 10:54AM EDT | 2023-06-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,911 | 44.14% |
| RRC230623C00032000 | 2023-05-25 11:47AM EDT | 2023-06-23 | 0.55 | 0.05 | 0.15 | 0.00 | - | 8 | 52 | 43.36% |
| RRC230630C00032000 | 2023-05-30 1:06PM EDT | 2023-06-30 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 499 | 42.38% |
| RRC230707C00032000 | 2023-06-06 11:04AM EDT | 2023-07-07 | 0.19 | 0.25 | 0.35 | 0.00 | - | 3 | 35 | 41.80% |
| RRC230721C00032000 | 2023-06-08 10:55AM EDT | 2023-07-21 | 0.50 | 0.45 | 0.60 | -0.10 | -16.67% | 4 | 259 | 42.92% |
| RRC230915C00032000 | 2023-05-26 1:21PM EDT | 2023-09-15 | 1.90 | 1.35 | 1.45 | 0.00 | - | 1 | 217 | 44.53% |
| RRC231020C00032000 | 2023-06-07 3:26PM EDT | 2023-10-20 | 1.95 | 1.75 | 1.95 | 0.00 | - | 3 | 755 | 45.87% |
| RRC231215C00032000 | 2023-05-26 12:22PM EDT | 2023-12-15 | 3.02 | 2.35 | 2.70 | 0.00 | - | 5 | 11 | 47.80% |
| RRC240119C00032000 | 2023-06-07 1:24PM EDT | 2024-01-19 | 2.80 | 2.65 | 2.90 | 0.00 | - | 26 | 207 | 46.19% |
| RRC250117C00032000 | 2023-05-24 3:25PM EDT | 2025-01-17 | 6.50 | 5.20 | 5.70 | 0.00 | - | 3 | 31 | 47.90% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230616P00032000 | 2023-05-30 2:03PM EDT | 2023-06-16 | 5.20 | 3.40 | 3.50 | 0.00 | - | 1 | 118 | 52.54% |
| RRC230915P00032000 | 2023-06-05 3:13PM EDT | 2023-09-15 | 5.50 | 4.40 | 4.60 | 0.00 | - | 1 | 72 | 41.07% |
| RRC231020P00032000 | 2023-06-01 9:56AM EDT | 2023-10-20 | 5.90 | 4.70 | 4.90 | 0.00 | - | 1 | 120 | 39.94% |
| RRC240119P00032000 | 2023-06-06 11:08AM EDT | 2024-01-19 | 6.10 | 5.40 | 5.60 | 0.00 | - | 10 | 74 | 38.94% |
© 2023 Yahoo. All rights reserved.