Advertisement
U.S. markets closed

Range Resources Corporation (RRC)

NYSE - NYSE Delayed Price. Currency in USD
34.43+0.08 (+0.23%)
At close: 04:00PM EDT
34.43 0.00 (0.00%)
After hours: 05:48PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC240419C000280002024-03-04 4:36PM EDT28.004.995.108.500.00-1074.80%
RRC240419C000300002024-03-15 10:47AM EDT30.002.852.806.000.00-125105.86%
RRC240419C000310002024-03-28 12:53PM EDT31.003.703.404.60+0.19+5.41%1215855.76%
RRC240419C000320002024-03-28 3:50PM EDT32.002.802.654.00+0.44+18.64%3026257.32%
RRC240419C000330002024-03-28 1:19PM EDT33.002.031.801.90+0.21+11.54%1027231.25%
RRC240419C000340002024-03-28 3:05PM EDT34.001.201.101.20+0.05+4.35%17456928.96%
RRC240419C000350002024-03-28 1:27PM EDT35.000.730.600.70+0.05+7.35%1451228.17%
RRC240419C000360002024-03-28 12:05PM EDT36.000.330.300.40-0.02-5.71%257928.81%
RRC240419C000370002024-03-27 3:53PM EDT37.000.150.100.25+0.03+25.00%202830.96%
RRC240419C000380002024-03-28 1:30PM EDT38.000.090.050.10+0.03+50.00%21229.20%
RRC240419C000390002024-03-28 11:10AM EDT39.000.090.000.20-0.02-18.18%5241.50%
RRC240419C000400002024-03-13 10:00AM EDT40.000.250.000.050.00--134.77%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC240419P000230002024-03-14 1:35PM EDT23.000.250.001.050.00-11136.91%
RRC240419P000260002024-03-22 1:13PM EDT26.000.030.000.750.00-18994.14%
RRC240419P000270002024-03-11 12:43PM EDT27.000.100.000.750.00-101084.57%
RRC240419P000280002024-03-19 10:17AM EDT28.000.100.000.250.00-33856.06%
RRC240419P000290002024-03-27 1:51PM EDT29.000.050.000.100.00-34046.09%
RRC240419P000300002024-03-26 2:09PM EDT30.000.100.000.150.00-2216742.77%
RRC240419P000310002024-03-27 2:31PM EDT31.000.100.000.100.00-2161031.35%
RRC240419P000320002024-03-27 2:18PM EDT32.000.160.100.200.00-7357329.69%
RRC240419P000330002024-03-28 1:50PM EDT33.000.230.250.35-0.17-42.50%107926.91%
RRC240419P000340002024-03-28 12:14PM EDT34.000.550.550.65-0.32-36.78%101025.29%
RRC240419P000350002024-03-28 3:34PM EDT35.001.001.051.15-2.30-69.70%14524.51%
RRC240419P000360002024-03-27 3:52PM EDT36.001.851.702.600.00-4449.37%