Range Resources Corporation (RRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517C00030000 | 2024-04-02 2:44PM EDT | 30.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RRC240517C00031000 | 2024-04-23 11:11AM EDT | 31.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RRC240517C00032000 | 2024-04-26 1:08PM EDT | 32.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RRC240517C00033000 | 2024-04-16 10:06AM EDT | 33.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RRC240517C00034000 | 2024-05-01 1:38PM EDT | 34.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RRC240517C00035000 | 2024-05-01 2:07PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| RRC240517C00036000 | 2024-05-01 1:36PM EDT | 36.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| RRC240517C00037000 | 2024-05-01 3:31PM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RRC240517C00038000 | 2024-05-01 3:32PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| RRC240517C00039000 | 2024-05-01 10:11AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RRC240517C00040000 | 2024-05-01 3:12PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| RRC240517C00041000 | 2024-04-25 12:46PM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RRC240517C00042000 | 2024-04-24 12:31PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RRC240517C00043000 | 2024-04-22 11:42AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RRC240517C00045000 | 2024-04-23 3:54PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517P00026000 | 2024-03-14 1:38PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 111.33% |
| RRC240517P00028000 | 2024-04-18 1:57PM EDT | 28.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RRC240517P00029000 | 2024-03-26 2:55PM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 78.13% |
| RRC240517P00030000 | 2024-05-01 2:28PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RRC240517P00031000 | 2024-04-15 10:45AM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| RRC240517P00032000 | 2024-05-01 2:28PM EDT | 32.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RRC240517P00033000 | 2024-05-01 11:34AM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 6.25% |
| RRC240517P00034000 | 2024-05-01 11:48AM EDT | 34.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| RRC240517P00035000 | 2024-05-01 9:41AM EDT | 35.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RRC240517P00036000 | 2024-04-29 1:35PM EDT | 36.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RRC240517P00037000 | 2024-05-01 10:43AM EDT | 37.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RRC240517P00038000 | 2024-04-26 10:07AM EDT | 38.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RRC240517P00039000 | 2024-04-30 11:48AM EDT | 39.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RRC240517P00040000 | 2024-04-30 11:09AM EDT | 40.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.