Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517C00035000 | 2024-05-10 3:18PM EDT | 2024-05-17 | 0.80 | 0.75 | 0.90 | -1.40 | -63.64% | 21 | 133 | 28.71% |
| RRC240621C00035000 | 2024-05-08 12:49PM EDT | 2024-06-21 | 2.72 | 1.50 | 1.65 | 0.00 | - | 1 | 1,533 | 28.37% |
| RRC240920C00035000 | 2024-05-07 9:42AM EDT | 2024-09-20 | 4.40 | 2.90 | 3.10 | 0.00 | - | 1 | 224 | 33.20% |
| RRC241220C00035000 | 2024-05-09 9:43AM EDT | 2024-12-20 | 5.10 | 3.90 | 4.30 | 0.00 | - | 1 | 20 | 36.60% |
| RRC250117C00035000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 4.16 | 4.30 | 4.50 | 0.00 | - | 21 | 3,596 | 36.23% |
| RRC260116C00035000 | 2024-04-24 9:33AM EDT | 2026-01-16 | 8.50 | 5.50 | 7.40 | 0.00 | - | 8 | 224 | 39.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517P00035000 | 2024-05-10 2:56PM EDT | 2024-05-17 | 0.30 | 0.20 | 0.30 | +0.27 | +900.00% | 317 | 139 | 25.10% |
| RRC240621P00035000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.90 | 0.85 | 0.90 | +0.40 | +80.00% | 82 | 604 | 23.73% |
| RRC240920P00035000 | 2024-05-10 3:00PM EDT | 2024-09-20 | 1.95 | 1.85 | 2.00 | +0.47 | +31.76% | 1 | 140 | 26.49% |
| RRC241220P00035000 | 2024-05-08 9:45AM EDT | 2024-12-20 | 2.15 | 2.55 | 2.70 | 0.00 | - | 16 | 48 | 26.83% |
| RRC250117P00035000 | 2024-05-07 10:18AM EDT | 2025-01-17 | 2.30 | 2.75 | 2.90 | 0.00 | - | 38 | 562 | 27.03% |
| RRC260116P00035000 | 2024-04-24 2:48PM EDT | 2026-01-16 | 3.90 | 4.40 | 4.70 | 0.00 | - | 20 | 323 | 27.28% |
© 2024 Yahoo. All rights reserved.