Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240621C00015000 | 2023-12-19 2:04PM EDT | 15.00 | 15.95 | 14.00 | 17.00 | 0.00 | - | - | 3 | 0.00% |
| RRC240621C00020000 | 2024-01-12 1:00PM EDT | 20.00 | 11.40 | 8.30 | 9.30 | 0.00 | - | 7 | 34 | 0.00% |
| RRC240621C00022000 | 2024-02-23 3:11PM EDT | 22.00 | 9.76 | 11.20 | 13.90 | 0.00 | - | 3 | 19 | 0.00% |
| RRC240621C00023000 | 2023-11-16 1:26PM EDT | 23.00 | 11.05 | 8.10 | 8.30 | 0.00 | - | 1 | 2 | 0.00% |
| RRC240621C00024000 | 2024-03-22 12:11PM EDT | 24.00 | 9.37 | 10.90 | 12.90 | 0.00 | - | 1 | 9 | 0.00% |
| RRC240621C00025000 | 2024-04-12 9:38AM EDT | 25.00 | 11.90 | 10.00 | 12.70 | 0.00 | - | 1 | 41 | 0.00% |
| RRC240621C00026000 | 2024-02-20 11:03AM EDT | 26.00 | 5.90 | 5.60 | 7.80 | 0.00 | - | 20 | 71 | 0.00% |
| RRC240621C00027000 | 2024-03-11 9:38AM EDT | 27.00 | 6.42 | 8.60 | 11.10 | 0.00 | - | 20 | 98 | 82.52% |
| RRC240621C00028000 | 2024-03-21 3:49PM EDT | 28.00 | 5.90 | 7.40 | 9.00 | 0.00 | - | 1 | 298 | 0.00% |
| RRC240621C00029000 | 2024-04-25 3:17PM EDT | 29.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 192 | 0.00% |
| RRC240621C00030000 | 2024-05-17 10:45AM EDT | 30.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 10 | 469 | 0.00% |
| RRC240621C00031000 | 2024-05-14 3:25PM EDT | 31.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 407 | 0.00% |
| RRC240621C00032000 | 2024-05-17 2:27PM EDT | 32.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 411 | 0.00% |
| RRC240621C00033000 | 2024-05-17 3:50PM EDT | 33.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 70 | 514 | 0.00% |
| RRC240621C00034000 | 2024-05-17 10:14AM EDT | 34.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 132 | 531 | 0.00% |
| RRC240621C00035000 | 2024-05-16 2:36PM EDT | 35.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1,524 | 0.00% |
| RRC240621C00036000 | 2024-05-17 3:33PM EDT | 36.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 32 | 669 | 0.00% |
| RRC240621C00037000 | 2024-05-17 3:59PM EDT | 37.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 11 | 952 | 0.00% |
| RRC240621C00038000 | 2024-05-17 3:59PM EDT | 38.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 517 | 694 | 0.78% |
| RRC240621C00039000 | 2024-05-17 3:42PM EDT | 39.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 73 | 1,534 | 3.13% |
| RRC240621C00040000 | 2024-05-17 3:36PM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,063 | 3,468 | 6.25% |
| RRC240621C00041000 | 2024-05-17 3:51PM EDT | 41.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 6.25% |
| RRC240621C00042000 | 2024-04-22 10:39AM EDT | 42.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 6.25% |
| RRC240621C00043000 | 2024-03-08 2:30PM EDT | 43.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 11 | 20 | 33.89% |
| RRC240621C00044000 | 2024-01-18 3:14PM EDT | 44.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 7 | 7 | 38.18% |
| RRC240621C00045000 | 2024-03-04 12:47PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 80 | 42.19% |
| RRC240621C00050000 | 2024-02-05 1:17PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 88 | 95.31% |
| RRC240621C00055000 | 2023-12-28 2:33PM EDT | 55.00 | 0.08 | 0.00 | 1.60 | 0.00 | - | 5 | 6 | 104.30% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240621P00020000 | 2024-04-29 9:36AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 50.00% |
| RRC240621P00022000 | 2024-01-25 4:45PM EDT | 22.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 10 | 11 | 112.50% |
| RRC240621P00023000 | 2024-05-10 12:46PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,465 | 50.00% |
| RRC240621P00024000 | 2024-04-16 10:02AM EDT | 24.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 31 | 109.28% |
| RRC240621P00025000 | 2024-05-01 9:43AM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 853 | 25.00% |
| RRC240621P00026000 | 2024-03-01 11:14AM EDT | 26.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 70 | 95.12% |
| RRC240621P00027000 | 2024-05-15 9:46AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 860 | 25.00% |
| RRC240621P00028000 | 2024-05-15 9:46AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,151 | 25.00% |
| RRC240621P00029000 | 2024-05-13 10:08AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 25.00% |
| RRC240621P00030000 | 2024-05-03 2:05PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 591 | 25.00% |
| RRC240621P00031000 | 2024-04-18 2:45PM EDT | 31.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 450 | 57.72% |
| RRC240621P00032000 | 2024-05-15 2:21PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 966 | 12.50% |
| RRC240621P00033000 | 2024-05-17 2:58PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,059 | 12.50% |
| RRC240621P00034000 | 2024-05-17 10:34AM EDT | 34.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 747 | 6.25% |
| RRC240621P00035000 | 2024-05-17 3:33PM EDT | 35.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 81 | 805 | 6.25% |
| RRC240621P00036000 | 2024-05-17 1:33PM EDT | 36.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 3.13% |
| RRC240621P00037000 | 2024-05-17 12:28PM EDT | 37.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 372 | 1.56% |
| RRC240621P00038000 | 2024-05-17 2:55PM EDT | 38.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| RRC240621P00039000 | 2024-05-14 1:11PM EDT | 39.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| RRC240621P00040000 | 2024-04-30 11:14AM EDT | 40.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 25 | 81 | 0.00% |
| RRC240621P00041000 | 2023-11-30 11:16AM EDT | 41.00 | 8.90 | 9.10 | 11.10 | 0.00 | - | 1 | 2 | 179.88% |
| RRC240621P00042000 | 2024-03-26 2:41PM EDT | 42.00 | 8.80 | 4.30 | 4.80 | 0.00 | - | 66 | 46 | 42.48% |
| RRC240621P00043000 | 2024-03-26 2:41PM EDT | 43.00 | 9.80 | 4.50 | 6.10 | 0.00 | - | 66 | 31 | 56.54% |
| RRC240621P00044000 | 2023-11-24 11:41AM EDT | 44.00 | 10.70 | 12.10 | 14.10 | 0.00 | - | 2 | 0 | 200.59% |
| RRC240621P00050000 | 2023-12-06 3:58PM EDT | 50.00 | 20.10 | 18.50 | 20.00 | 0.00 | - | 5 | 0 | 237.79% |
© 2024 Yahoo. All rights reserved.