Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240920C00022000 | 2024-03-19 2:28PM EDT | 22.00 | 11.30 | 11.40 | 14.80 | 0.00 | - | 1 | 30 | 0.00% |
| RRC240920C00025000 | 2024-03-15 11:23AM EDT | 25.00 | 8.59 | 10.00 | 11.90 | 0.00 | - | 1 | 58 | 0.00% |
| RRC240920C00026000 | 2024-02-29 10:53AM EDT | 26.00 | 7.20 | 8.20 | 9.70 | 0.00 | - | 44 | 95 | 0.00% |
| RRC240920C00027000 | 2024-03-18 10:06AM EDT | 27.00 | 6.80 | 6.60 | 10.50 | 0.00 | - | 1 | 13 | 0.00% |
| RRC240920C00028000 | 2024-03-20 11:18AM EDT | 28.00 | 6.50 | 8.20 | 10.00 | 0.00 | - | 1 | 42 | 0.00% |
| RRC240920C00029000 | 2024-03-26 12:33PM EDT | 29.00 | 6.00 | 8.80 | 10.30 | 0.00 | - | 1 | 31 | 38.48% |
| RRC240920C00030000 | 2024-05-16 11:54AM EDT | 30.00 | 7.89 | 9.60 | 10.20 | 0.00 | - | 100 | 373 | 54.25% |
| RRC240920C00031000 | 2024-04-26 11:51AM EDT | 31.00 | 7.30 | 8.50 | 8.90 | 0.00 | - | 3 | 176 | 44.48% |
| RRC240920C00032000 | 2024-05-20 10:39AM EDT | 32.00 | 8.01 | 7.80 | 9.70 | +2.16 | +36.92% | 14 | 236 | 53.93% |
| RRC240920C00033000 | 2024-05-16 10:13AM EDT | 33.00 | 5.24 | 6.90 | 8.30 | 0.00 | - | 5 | 239 | 56.89% |
| RRC240920C00034000 | 2024-05-17 2:50PM EDT | 34.00 | 5.20 | 6.00 | 7.60 | 0.00 | - | 1 | 326 | 55.76% |
| RRC240920C00035000 | 2024-05-17 12:12PM EDT | 35.00 | 4.10 | 5.40 | 7.40 | 0.00 | - | 5 | 224 | 60.52% |
| RRC240920C00036000 | 2024-05-20 10:53AM EDT | 36.00 | 4.90 | 4.60 | 4.80 | +1.45 | +42.03% | 6 | 241 | 35.52% |
| RRC240920C00037000 | 2024-05-20 10:22AM EDT | 37.00 | 4.10 | 3.90 | 5.20 | +1.25 | +43.86% | 3 | 519 | 47.02% |
| RRC240920C00038000 | 2024-05-16 11:37AM EDT | 38.00 | 2.30 | 3.30 | 3.50 | 0.00 | - | 14 | 633 | 33.46% |
| RRC240920C00039000 | 2024-05-20 10:56AM EDT | 39.00 | 3.00 | 2.85 | 2.95 | +0.75 | +33.33% | 8 | 147 | 32.74% |
| RRC240920C00040000 | 2024-05-20 11:00AM EDT | 40.00 | 2.51 | 2.35 | 2.50 | +0.66 | +35.68% | 73 | 1,205 | 32.57% |
| RRC240920C00041000 | 2024-05-20 11:10AM EDT | 41.00 | 2.10 | 1.95 | 2.05 | +0.60 | +40.00% | 4 | 91 | 31.84% |
| RRC240920C00042000 | 2024-05-20 9:54AM EDT | 42.00 | 1.45 | 1.55 | 1.70 | +0.45 | +45.00% | 2 | 1,011 | 31.64% |
| RRC240920C00043000 | 2024-05-17 3:48PM EDT | 43.00 | 0.88 | 1.30 | 1.40 | 0.00 | - | 6 | 37 | 31.47% |
| RRC240920C00045000 | 2024-05-16 3:28PM EDT | 45.00 | 0.50 | 0.75 | 0.90 | 0.00 | - | 1 | 388 | 30.81% |
| RRC240920C00050000 | 2024-05-20 11:12AM EDT | 50.00 | 0.40 | 0.10 | 0.40 | +0.23 | +135.29% | 2 | 10 | 33.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240920P00020000 | 2024-05-07 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 73.34% |
| RRC240920P00022000 | 2024-04-22 10:24AM EDT | 22.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 67.68% |
| RRC240920P00023000 | 2024-03-22 3:02PM EDT | 23.00 | 0.27 | 0.05 | 0.70 | 0.00 | - | 10 | 10 | 63.28% |
| RRC240920P00024000 | 2024-03-21 11:59AM EDT | 24.00 | 0.39 | 0.05 | 0.45 | 0.00 | - | 1 | 25 | 53.81% |
| RRC240920P00025000 | 2024-03-27 11:44AM EDT | 25.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 1 | 27 | 55.86% |
| RRC240920P00026000 | 2024-03-27 10:56AM EDT | 26.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 1 | 49 | 51.86% |
| RRC240920P00027000 | 2024-05-13 2:22PM EDT | 27.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 1 | 236 | 58.79% |
| RRC240920P00028000 | 2024-04-23 3:18PM EDT | 28.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 4 | 578 | 53.32% |
| RRC240920P00029000 | 2024-05-09 11:46AM EDT | 29.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 10 | 150 | 35.89% |
| RRC240920P00030000 | 2024-05-20 11:16AM EDT | 30.00 | 0.23 | 0.20 | 0.30 | -0.37 | -61.67% | 1 | 95 | 34.18% |
| RRC240920P00031000 | 2024-05-08 12:43PM EDT | 31.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 1 | 237 | 32.18% |
| RRC240920P00032000 | 2024-05-17 3:39PM EDT | 32.00 | 0.48 | 0.35 | 0.45 | 0.00 | - | 30 | 463 | 31.10% |
| RRC240920P00033000 | 2024-05-16 2:54PM EDT | 33.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 1 | 761 | 29.59% |
| RRC240920P00034000 | 2024-05-17 3:35PM EDT | 34.00 | 0.88 | 0.65 | 0.75 | 0.00 | - | 3 | 348 | 29.35% |
| RRC240920P00035000 | 2024-05-16 1:13PM EDT | 35.00 | 1.41 | 0.85 | 0.95 | 0.00 | - | 43 | 154 | 28.42% |
| RRC240920P00036000 | 2024-05-20 10:09AM EDT | 36.00 | 1.15 | 1.15 | 1.25 | -0.40 | -25.81% | 11 | 902 | 28.22% |
| RRC240920P00037000 | 2024-05-16 3:14PM EDT | 37.00 | 2.15 | 1.45 | 1.55 | 0.00 | - | 211 | 545 | 27.30% |
| RRC240920P00038000 | 2024-05-07 3:59PM EDT | 38.00 | 2.70 | 1.85 | 1.95 | 0.00 | - | 8 | 129 | 26.91% |
| RRC240920P00039000 | 2024-05-07 1:47PM EDT | 39.00 | 3.10 | 2.35 | 2.40 | 0.00 | - | 2 | 21 | 26.34% |
| RRC240920P00040000 | 2024-03-20 2:24PM EDT | 40.00 | 7.40 | 5.40 | 5.60 | 0.00 | - | 4 | 13 | 54.35% |
| RRC240920P00041000 | 2024-04-25 3:07PM EDT | 41.00 | 4.60 | 3.40 | 3.50 | 0.00 | - | - | 1 | 25.27% |
| RRC240920P00042000 | 2024-05-20 10:03AM EDT | 42.00 | 4.30 | 4.00 | 4.20 | -1.50 | -25.86% | 1 | 130 | 25.39% |
| RRC240920P00043000 | 2024-05-08 10:05AM EDT | 43.00 | 5.20 | 4.70 | 4.90 | -1.00 | -16.13% | 1 | 4 | 24.78% |
© 2024 Yahoo. All rights reserved.