Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517C00030000 | 2024-04-02 2:44PM EDT | 30.00 | 5.30 | 3.30 | 7.00 | 0.00 | - | 12 | 12 | 85.55% |
| RRC240517C00031000 | 2024-04-23 11:11AM EDT | 31.00 | 5.67 | 5.80 | 6.30 | 0.00 | - | 1 | 7 | 82.23% |
| RRC240517C00032000 | 2024-04-26 1:08PM EDT | 32.00 | 5.48 | 3.10 | 5.20 | 0.00 | - | 1 | 40 | 86.13% |
| RRC240517C00033000 | 2024-05-07 11:53AM EDT | 33.00 | 4.80 | 3.80 | 4.10 | 0.00 | - | 4 | 349 | 63.67% |
| RRC240517C00034000 | 2024-05-07 1:42PM EDT | 34.00 | 3.84 | 2.85 | 5.00 | 0.00 | - | 16 | 384 | 103.61% |
| RRC240517C00035000 | 2024-05-08 12:49PM EDT | 35.00 | 2.20 | 1.70 | 4.10 | 0.00 | - | 1 | 133 | 84.08% |
| RRC240517C00036000 | 2024-05-08 3:31PM EDT | 36.00 | 1.36 | 0.55 | 1.20 | 0.00 | - | 20 | 441 | 29.98% |
| RRC240517C00037000 | 2024-05-09 3:47PM EDT | 37.00 | 0.55 | 0.45 | 0.55 | -0.15 | -21.43% | 17 | 119 | 27.25% |
| RRC240517C00038000 | 2024-05-08 12:30PM EDT | 38.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 1 | 504 | 26.76% |
| RRC240517C00039000 | 2024-05-08 3:42PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 213 | 31.25% |
| RRC240517C00040000 | 2024-05-06 1:35PM EDT | 40.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 457 | 50.00% |
| RRC240517C00041000 | 2024-04-25 12:46PM EDT | 41.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 73.44% |
| RRC240517C00042000 | 2024-04-24 12:31PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 83.79% |
| RRC240517C00043000 | 2024-04-22 11:42AM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 3 | 93.46% |
| RRC240517C00045000 | 2024-04-23 3:54PM EDT | 45.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 5 | 99.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517P00026000 | 2024-03-14 1:38PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 181.64% |
| RRC240517P00028000 | 2024-04-18 1:57PM EDT | 28.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | - | 2 | 145.31% |
| RRC240517P00029000 | 2024-03-26 2:55PM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 136.52% |
| RRC240517P00030000 | 2024-05-01 2:28PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 122.07% |
| RRC240517P00031000 | 2024-04-15 10:45AM EDT | 31.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 573 | 76.17% |
| RRC240517P00032000 | 2024-05-01 2:28PM EDT | 32.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 644 | 56.25% |
| RRC240517P00033000 | 2024-05-02 1:51PM EDT | 33.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 11 | 711 | 53.71% |
| RRC240517P00034000 | 2024-05-02 10:13AM EDT | 34.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 2 | 805 | 35.94% |
| RRC240517P00035000 | 2024-05-07 11:55AM EDT | 35.00 | 0.03 | 0.05 | 0.40 | 0.00 | - | 5 | 139 | 51.95% |
| RRC240517P00036000 | 2024-05-07 11:55AM EDT | 36.00 | 0.13 | 0.15 | 0.25 | 0.00 | - | 5 | 167 | 27.74% |
| RRC240517P00037000 | 2024-05-09 3:35PM EDT | 37.00 | 0.50 | 0.50 | 0.60 | +0.05 | +11.11% | 41 | 95 | 25.39% |
| RRC240517P00038000 | 2024-04-26 10:07AM EDT | 38.00 | 1.50 | 1.15 | 1.40 | 0.00 | - | 1 | 4 | 33.01% |
| RRC240517P00039000 | 2024-04-30 11:48AM EDT | 39.00 | 2.40 | 2.00 | 2.70 | 0.00 | - | 5 | 15 | 63.18% |
| RRC240517P00040000 | 2024-04-30 11:09AM EDT | 40.00 | 3.40 | 1.05 | 3.80 | 0.00 | - | 10 | 0 | 82.03% |
© 2024 Yahoo. All rights reserved.