Canada markets closed

Range Resources Corporation (RRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.37+0.62 (+2.51%)
As of 01:36PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC220701C000200002022-06-30 3:02PM EDT20.004.605.005.400.00-50237.50%
RRC220701C000215002022-06-27 1:23PM EDT21.505.703.703.900.00-150150175.00%
RRC220701C000225002022-06-24 3:26PM EDT22.503.052.602.950.00-11166.41%
RRC220701C000230002022-07-01 1:07PM EDT23.002.302.152.45-0.33-12.55%5353142.97%
RRC220701C000235002022-07-01 1:17PM EDT23.501.771.601.95-1.91-51.90%260118.75%
RRC220701C000240002022-06-28 9:32AM EDT24.003.701.051.400.00-11672.66%
RRC220701C000245002022-07-01 12:23PM EDT24.500.750.650.90-0.95-55.88%21350.78%
RRC220701C000250002022-06-30 3:44PM EDT25.000.350.200.400.00-102527.74%
RRC220701C000260002022-07-01 12:49PM EDT26.000.080.000.10-0.07-46.67%2517960.16%
RRC220701C000270002022-07-01 10:11AM EDT27.000.050.000.25-0.12-70.59%32107115.63%
RRC220701C000280002022-06-30 2:55PM EDT28.000.050.000.20-0.09-64.29%35342148.44%
RRC220701C000290002022-06-30 10:28AM EDT29.000.080.000.300.00-10430205.47%
RRC220701C000300002022-06-29 10:22AM EDT30.000.100.000.250.00-20157230.47%
RRC220701C000310002022-06-30 12:08PM EDT31.000.060.000.100.00-2106217.19%
RRC220701C000320002022-06-17 11:23AM EDT32.000.150.000.100.00-15243.75%
RRC220701C000330002022-06-23 3:36PM EDT33.000.050.000.100.00-18270.31%
RRC220701C000340002022-06-17 2:16PM EDT34.000.100.000.100.00-157293.75%
RRC220701C000350002022-06-23 3:36PM EDT35.000.050.000.050.00-5100284.38%
RRC220701C000360002022-06-16 11:37AM EDT36.000.570.000.100.00-5202340.63%
RRC220701C000370002022-06-22 2:44PM EDT37.000.110.000.100.00-111362.50%
RRC220701C000380002022-06-28 3:45PM EDT38.000.060.000.100.00-311381.25%
RRC220701C000390002022-06-24 2:43PM EDT39.000.040.000.050.00-132362.50%
RRC220701C000400002022-06-22 3:15PM EDT40.000.100.000.100.00-1062421.88%
RRC220701C000430002022-06-21 2:05PM EDT43.000.050.000.100.00--2475.00%
RRC220701C000450002022-06-21 3:54PM EDT45.000.050.000.100.00-922509.38%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC220701P000195002022-06-29 12:42PM EDT19.500.050.000.150.00-116306.25%
RRC220701P000200002022-06-29 12:41PM EDT20.000.050.000.100.00-28259.38%
RRC220701P000205002022-06-24 10:25AM EDT20.500.050.000.100.00-12237.50%
RRC220701P000215002022-06-29 12:50PM EDT21.500.050.000.150.00-70210.94%
RRC220701P000220002022-06-24 12:58PM EDT22.000.100.000.150.00-33187.50%
RRC220701P000225002022-06-28 1:23PM EDT22.500.080.000.250.00-117187.50%
RRC220701P000230002022-06-30 11:40AM EDT23.000.050.000.350.00-2146179.69%
RRC220701P000235002022-06-23 2:01PM EDT23.501.000.000.150.00--1116.41%
RRC220701P000240002022-06-30 3:46PM EDT24.000.250.000.050.00-63469.53%
RRC220701P000245002022-06-27 11:01AM EDT24.500.200.000.150.00-203167.19%
RRC220701P000250002022-06-30 2:55PM EDT25.000.780.000.200.00-44167.58%
RRC220701P000260002022-06-30 10:30AM EDT26.000.500.700.950.00-129782.03%
RRC220701P000270002022-07-01 10:00AM EDT27.001.951.652.00-0.71-26.69%2037135.94%
RRC220701P000280002022-07-01 1:17PM EDT28.002.802.603.00-0.62-18.13%1533173.44%
RRC220701P000290002022-06-28 3:42PM EDT29.001.643.603.900.00-192193.75%
RRC220701P000300002022-06-29 11:41AM EDT30.003.104.605.000.00-21250.00%
RRC220701P000310002022-06-29 10:30AM EDT31.003.475.606.000.00-103283.59%
RRC220701P000320002022-06-28 2:46PM EDT32.004.506.607.000.00-117315.63%
RRC220701P000330002022-06-08 1:11PM EDT33.001.007.608.000.00--0345.31%
RRC220701P000340002022-06-24 3:31PM EDT34.008.508.609.000.00-114374.22%
RRC220701P000350002022-06-17 12:56PM EDT35.009.099.6010.000.00-50401.56%
RRC220701P000360002022-05-17 12:31PM EDT36.007.706.707.600.00--20.00%
RRC220701P000400002022-06-27 10:40AM EDT40.0013.6014.6014.900.00-10487.50%