Range Resources Corporation (RRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 81.25% |
| 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 | 7.20 | 9.40 | 0.00 | - | 3 | 192 | 82.23% |
| RRC240621C00030000 | 2024-05-17 10:45AM EDT | 30.00 | 7.19 | 5.90 | 9.50 | -0.18 | -2.44% | 10 | 469 | 112.55% |
| RRC240621C00031000 | 2024-05-14 3:25PM EDT | 31.00 | 5.20 | 5.50 | 9.10 | 0.00 | - | 3 | 407 | 63.09% |
| RRC240621C00032000 | 2024-05-17 2:27PM EDT | 32.00 | 6.00 | 5.80 | 6.30 | +0.85 | +16.50% | 2 | 413 | 55.96% |
| RRC240621C00033000 | 2024-05-17 3:50PM EDT | 33.00 | 4.78 | 3.50 | 6.50 | +1.88 | +64.83% | 70 | 444 | 84.33% |
| RRC240621C00034000 | 2024-05-17 10:14AM EDT | 34.00 | 3.46 | 3.80 | 5.80 | +1.41 | +68.78% | 132 | 472 | 56.45% |
| RRC240621C00035000 | 2024-05-16 2:36PM EDT | 35.00 | 2.50 | 3.10 | 4.20 | 0.00 | - | 11 | 1,524 | 58.20% |
| RRC240621C00036000 | 2024-05-17 3:33PM EDT | 36.00 | 2.42 | 2.30 | 2.45 | +0.57 | +30.81% | 32 | 658 | 30.76% |
| RRC240621C00037000 | 2024-05-17 3:59PM EDT | 37.00 | 1.71 | 1.60 | 1.75 | +0.41 | +31.54% | 11 | 949 | 29.08% |
| RRC240621C00038000 | 2024-05-17 3:59PM EDT | 38.00 | 1.10 | 1.00 | 1.20 | +0.36 | +48.65% | 517 | 468 | 28.32% |
| RRC240621C00039000 | 2024-05-17 3:42PM EDT | 39.00 | 0.75 | 0.65 | 1.55 | +0.50 | +200.00% | 73 | 1,522 | 45.07% |
| RRC240621C00040000 | 2024-05-17 3:36PM EDT | 40.00 | 0.45 | 0.30 | 0.50 | +0.30 | +200.00% | 1,063 | 2,468 | 27.98% |
| RRC240621C00041000 | 2024-05-17 3:51PM EDT | 41.00 | 0.23 | 0.20 | 0.30 | +0.08 | +53.33% | 2 | 136 | 27.88% |
| RRC240621C00042000 | 2024-04-22 10:39AM EDT | 42.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 1 | 273 | 31.06% |
| RRC240621C00043000 | 2024-03-08 2:30PM EDT | 43.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 11 | 20 | 33.40% |
| RRC240621C00044000 | 2024-01-18 3:14PM EDT | 44.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 7 | 7 | 37.60% |
| RRC240621C00045000 | 2024-03-04 12:47PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 80 | 41.50% |
| RRC240621C00050000 | 2024-02-05 1:17PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 88 | 93.90% |
| RRC240621C00055000 | 2023-12-28 2:33PM EDT | 55.00 | 0.08 | 0.00 | 1.60 | 0.00 | - | 5 | 6 | 102.73% |
PutsforJune 21, 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 | 0.75 | 0.00 | - | 1 | 313 | 142.58% |
| RRC240621P00022000 | 2024-01-25 4:45PM EDT | 22.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 10 | 11 | 110.74% |
| RRC240621P00023000 | 2024-05-10 12:46PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2,465 | 115.82% |
| RRC240621P00024000 | 2024-04-16 10:02AM EDT | 24.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 31 | 107.62% |
| RRC240621P00025000 | 2024-05-01 9:43AM EDT | 25.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 20 | 853 | 99.80% |
| RRC240621P00026000 | 2024-03-01 11:14AM EDT | 26.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 70 | 93.75% |
| RRC240621P00027000 | 2024-05-15 9:46AM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 860 | 84.77% |
| RRC240621P00028000 | 2024-05-15 9:46AM EDT | 28.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 1,151 | 77.54% |
| RRC240621P00029000 | 2024-05-13 10:08AM EDT | 29.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 189 | 51.56% |
| RRC240621P00030000 | 2024-05-03 2:05PM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 591 | 53.81% |
| RRC240621P00031000 | 2024-04-18 2:45PM EDT | 31.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 450 | 56.84% |
| RRC240621P00032000 | 2024-05-15 2:21PM EDT | 32.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 966 | 38.77% |
| RRC240621P00033000 | 2024-05-17 2:58PM EDT | 33.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3 | 1,062 | 33.11% |
| RRC240621P00034000 | 2024-05-17 10:34AM EDT | 34.00 | 0.28 | 0.10 | 0.20 | -0.22 | -44.00% | 2 | 747 | 29.88% |
| RRC240621P00035000 | 2024-05-17 3:33PM EDT | 35.00 | 0.26 | 0.25 | 0.30 | -0.14 | -35.00% | 81 | 735 | 27.49% |
| RRC240621P00036000 | 2024-05-17 1:33PM EDT | 36.00 | 0.55 | 0.40 | 0.50 | -0.15 | -21.43% | 1 | 220 | 26.37% |
| RRC240621P00037000 | 2024-05-17 12:28PM EDT | 37.00 | 0.95 | 0.10 | 0.85 | -0.10 | -9.52% | 3 | 372 | 26.37% |
| RRC240621P00038000 | 2024-05-17 2:55PM EDT | 38.00 | 1.19 | 0.25 | 1.30 | -1.16 | -49.36% | 1 | 88 | 25.73% |
| RRC240621P00039000 | 2024-05-14 1:11PM EDT | 39.00 | 3.30 | 1.75 | 1.90 | 0.00 | - | 1 | 30 | 25.54% |
| RRC240621P00040000 | 2024-04-30 11:14AM EDT | 40.00 | 3.65 | 1.80 | 4.20 | 0.00 | - | 25 | 81 | 62.60% |
| RRC240621P00041000 | 2023-11-30 11:16AM EDT | 41.00 | 8.90 | 9.10 | 11.10 | 0.00 | - | 1 | 2 | 177.20% |
| RRC240621P00042000 | 2024-03-26 2:41PM EDT | 42.00 | 8.80 | 4.30 | 4.80 | 0.00 | - | 66 | 46 | 41.85% |
| RRC240621P00043000 | 2024-03-26 2:41PM EDT | 43.00 | 9.80 | 4.50 | 6.10 | 0.00 | - | 66 | 31 | 55.71% |
| RRC240621P00044000 | 2023-11-24 11:41AM EDT | 44.00 | 10.70 | 12.10 | 14.10 | 0.00 | - | 2 | 0 | 197.63% |
| RRC240621P00050000 | 2023-12-06 3:58PM EDT | 50.00 | 20.10 | 18.50 | 20.00 | 0.00 | - | 5 | 0 | 234.23% |
© 2024 Yahoo. All rights reserved.