Range Resources Corporation (RRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC250117C00015000 | 2024-04-29 10:04AM EDT | 15.00 | 22.50 | 19.80 | 22.40 | 0.00 | - | 1 | 17 | 59.28% |
| RRC250117C00018000 | 2023-09-12 9:48AM EDT | 18.00 | 16.23 | 17.80 | 18.10 | 0.00 | - | 6 | 0 | 48.05% |
| RRC250117C00020000 | 2024-03-19 3:53PM EDT | 20.00 | 13.80 | 14.90 | 17.60 | 0.00 | - | 1 | 34 | 76.66% |
| RRC250117C00023000 | 2024-02-06 11:09AM EDT | 23.00 | 7.70 | 11.00 | 11.60 | 0.00 | - | 32 | 63 | 0.00% |
| RRC250117C00025000 | 2024-04-19 1:23PM EDT | 25.00 | 10.90 | 10.60 | 12.40 | 0.00 | - | 1 | 204 | 51.78% |
| RRC250117C00028000 | 2024-04-26 3:34PM EDT | 28.00 | 11.00 | 9.40 | 9.70 | 0.00 | - | 15 | 250 | 44.26% |
| RRC250117C00030000 | 2024-04-23 1:18PM EDT | 30.00 | 8.92 | 7.90 | 8.10 | 0.00 | - | 40 | 401 | 41.13% |
| RRC250117C00032000 | 2024-04-26 12:15PM EDT | 32.00 | 7.60 | 6.50 | 6.70 | 0.00 | - | 4 | 678 | 39.21% |
| RRC250117C00035000 | 2024-04-30 3:53PM EDT | 35.00 | 4.76 | 4.70 | 4.90 | -1.14 | -19.32% | 40 | 3,596 | 37.11% |
| RRC250117C00037000 | 2024-04-26 11:49AM EDT | 37.00 | 4.21 | 3.70 | 3.90 | -0.43 | -9.27% | 4 | 1,006 | 36.04% |
| RRC250117C00040000 | 2024-04-29 11:44AM EDT | 40.00 | 3.40 | 2.45 | 2.65 | 0.00 | - | 17 | 688 | 34.41% |
| RRC250117C00042000 | 2024-04-29 11:46AM EDT | 42.00 | 2.21 | 1.90 | 2.00 | -0.44 | -16.60% | 4 | 389 | 33.51% |
| RRC250117C00045000 | 2024-04-25 11:17AM EDT | 45.00 | 1.83 | 1.20 | 1.30 | 0.00 | - | 15 | 3,124 | 32.72% |
| RRC250117C00050000 | 2024-04-29 1:06PM EDT | 50.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 2 | 238 | 31.79% |
| RRC250117C00055000 | 2024-04-24 9:57AM EDT | 55.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 10 | 2,321 | 32.08% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC250117P00015000 | 2024-02-21 10:30AM EDT | 15.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 3 | 1,106 | 76.61% |
| RRC250117P00018000 | 2024-03-06 2:35PM EDT | 18.00 | 0.36 | 0.05 | 1.50 | 0.00 | - | 10 | 811 | 67.33% |
| RRC250117P00020000 | 2024-03-22 3:01PM EDT | 20.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 10 | 1,293 | 58.30% |
| RRC250117P00023000 | 2024-03-05 4:54PM EDT | 23.00 | 0.96 | 0.40 | 0.55 | 0.00 | - | 12 | 90 | 42.92% |
| RRC250117P00025000 | 2024-04-24 12:03PM EDT | 25.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 10 | 1,089 | 35.55% |
| RRC250117P00028000 | 2024-04-24 10:13AM EDT | 28.00 | 0.77 | 0.75 | 0.85 | 0.00 | - | 1 | 315 | 32.28% |
| RRC250117P00030000 | 2024-04-24 9:30AM EDT | 30.00 | 1.10 | 1.10 | 1.25 | 0.00 | - | 1 | 1,529 | 30.91% |
| RRC250117P00032000 | 2024-04-24 2:10PM EDT | 32.00 | 1.35 | 1.65 | 1.75 | 0.00 | - | 2 | 330 | 29.30% |
| RRC250117P00035000 | 2024-04-30 3:54PM EDT | 35.00 | 2.80 | 2.10 | 2.90 | +0.40 | +16.67% | 31 | 426 | 27.91% |
| RRC250117P00037000 | 2024-04-30 12:34PM EDT | 37.00 | 3.50 | 3.70 | 3.90 | +0.40 | +12.90% | 3 | 543 | 27.08% |
| RRC250117P00040000 | 2024-04-29 11:44AM EDT | 40.00 | 4.70 | 5.50 | 5.70 | 0.00 | - | 69 | 178 | 25.46% |
| RRC250117P00042000 | 2024-01-02 3:32PM EDT | 42.00 | 11.80 | 13.00 | 13.30 | 0.00 | - | 3 | 28 | 75.93% |
| RRC250117P00045000 | 2024-04-10 10:34AM EDT | 45.00 | 9.30 | 9.20 | 10.20 | 0.00 | - | 30 | 34 | 30.74% |
| RRC250117P00050000 | 2024-03-28 3:52PM EDT | 50.00 | 15.80 | 11.70 | 13.30 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.