Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RRC240419C00028000 | 2024-03-04 4:36PM EDT | 28.00 | 4.99 | 5.10 | 8.50 | 0.00 | - | 1 | 0 | 74.80% |
RRC240419C00030000 | 2024-03-15 10:47AM EDT | 30.00 | 2.85 | 2.80 | 6.00 | 0.00 | - | 1 | 25 | 105.86% |
RRC240419C00031000 | 2024-03-28 12:53PM EDT | 31.00 | 3.70 | 3.40 | 4.60 | +0.19 | +5.41% | 12 | 158 | 55.76% |
RRC240419C00032000 | 2024-03-28 3:50PM EDT | 32.00 | 2.80 | 2.65 | 4.00 | +0.44 | +18.64% | 30 | 262 | 57.32% |
RRC240419C00033000 | 2024-03-28 1:19PM EDT | 33.00 | 2.03 | 1.80 | 1.90 | +0.21 | +11.54% | 10 | 272 | 31.25% |
RRC240419C00034000 | 2024-03-28 3:05PM EDT | 34.00 | 1.20 | 1.10 | 1.20 | +0.05 | +4.35% | 174 | 569 | 28.96% |
RRC240419C00035000 | 2024-03-28 1:27PM EDT | 35.00 | 0.73 | 0.60 | 0.70 | +0.05 | +7.35% | 14 | 512 | 28.17% |
RRC240419C00036000 | 2024-03-28 12:05PM EDT | 36.00 | 0.33 | 0.30 | 0.40 | -0.02 | -5.71% | 2 | 579 | 28.81% |
RRC240419C00037000 | 2024-03-27 3:53PM EDT | 37.00 | 0.15 | 0.10 | 0.25 | +0.03 | +25.00% | 20 | 28 | 30.96% |
RRC240419C00038000 | 2024-03-28 1:30PM EDT | 38.00 | 0.09 | 0.05 | 0.10 | +0.03 | +50.00% | 2 | 12 | 29.20% |
RRC240419C00039000 | 2024-03-28 11:10AM EDT | 39.00 | 0.09 | 0.00 | 0.20 | -0.02 | -18.18% | 5 | 2 | 41.50% |
RRC240419C00040000 | 2024-03-13 10:00AM EDT | 40.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 34.77% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RRC240419P00023000 | 2024-03-14 1:35PM EDT | 23.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 136.91% |
RRC240419P00026000 | 2024-03-22 1:13PM EDT | 26.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 18 | 9 | 94.14% |
RRC240419P00027000 | 2024-03-11 12:43PM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 84.57% |
RRC240419P00028000 | 2024-03-19 10:17AM EDT | 28.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 38 | 56.06% |
RRC240419P00029000 | 2024-03-27 1:51PM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 40 | 46.09% |
RRC240419P00030000 | 2024-03-26 2:09PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 22 | 167 | 42.77% |
RRC240419P00031000 | 2024-03-27 2:31PM EDT | 31.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 21 | 610 | 31.35% |
RRC240419P00032000 | 2024-03-27 2:18PM EDT | 32.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 73 | 573 | 29.69% |
RRC240419P00033000 | 2024-03-28 1:50PM EDT | 33.00 | 0.23 | 0.25 | 0.35 | -0.17 | -42.50% | 10 | 79 | 26.91% |
RRC240419P00034000 | 2024-03-28 12:14PM EDT | 34.00 | 0.55 | 0.55 | 0.65 | -0.32 | -36.78% | 10 | 10 | 25.29% |
RRC240419P00035000 | 2024-03-28 3:34PM EDT | 35.00 | 1.00 | 1.05 | 1.15 | -2.30 | -69.70% | 1 | 45 | 24.51% |
RRC240419P00036000 | 2024-03-27 3:52PM EDT | 36.00 | 1.85 | 1.70 | 2.60 | 0.00 | - | 4 | 4 | 49.37% |