Range Resources Corporation (RRC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC260116C00018000 | 2024-03-06 10:58AM EDT | 18.00 | 16.55 | 17.00 | 18.90 | 0.00 | - | 1 | 27 | 46.88% |
| RRC260116C00020000 | 2024-02-20 3:53PM EDT | 20.00 | 13.05 | 13.40 | 16.80 | 0.00 | - | 2 | 2 | 39.67% |
| RRC260116C00025000 | 2024-03-27 12:00PM EDT | 25.00 | 12.50 | 14.40 | 15.40 | 0.00 | - | 3 | 56 | 54.03% |
| RRC260116C00028000 | 2024-03-14 3:24PM EDT | 28.00 | 9.34 | 10.20 | 12.40 | 0.00 | - | 40 | 9 | 47.82% |
| RRC260116C00030000 | 2024-03-27 12:01PM EDT | 30.00 | 9.40 | 11.00 | 11.90 | 0.00 | - | 6 | 26 | 51.15% |
| RRC260116C00032000 | 2024-04-22 9:45AM EDT | 32.00 | 8.80 | 9.00 | 9.50 | 0.00 | - | 2 | 42 | 42.16% |
| RRC260116C00035000 | 2024-04-24 9:33AM EDT | 35.00 | 8.50 | 5.10 | 7.90 | 0.00 | - | 8 | 224 | 40.60% |
| RRC260116C00037000 | 2024-04-23 1:05PM EDT | 37.00 | 7.50 | 6.50 | 6.90 | 0.00 | - | 13 | 198 | 39.45% |
| RRC260116C00040000 | 2024-04-26 2:55PM EDT | 40.00 | 6.35 | 5.30 | 5.60 | 0.00 | - | 30 | 828 | 38.07% |
| RRC260116C00042000 | 2024-04-24 10:37AM EDT | 42.00 | 5.50 | 4.50 | 4.90 | 0.00 | - | 5 | 77 | 37.57% |
| RRC260116C00045000 | 2024-04-25 9:42AM EDT | 45.00 | 4.90 | 3.60 | 3.90 | 0.00 | - | 4 | 28 | 36.42% |
| RRC260116C00047000 | 2024-04-25 9:43AM EDT | 47.00 | 4.30 | 3.10 | 3.40 | 0.00 | - | 4 | 43 | 36.13% |
| RRC260116C00050000 | 2024-04-30 12:33PM EDT | 50.00 | 2.75 | 2.35 | 2.70 | +0.77 | +38.89% | 2 | 39 | 35.39% |
| RRC260116C00055000 | 2024-04-26 11:49AM EDT | 55.00 | 1.99 | 1.50 | 1.80 | 0.00 | - | 1 | 64 | 34.28% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC260116P00015000 | 2024-01-29 10:30AM EDT | 15.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| RRC260116P00018000 | 2024-03-25 9:30AM EDT | 18.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | 16 | 48 | 62.50% |
| RRC260116P00020000 | 2024-02-13 10:32AM EDT | 20.00 | 2.00 | 1.25 | 1.50 | 0.00 | - | 10 | 10 | 47.44% |
| RRC260116P00023000 | 2024-02-21 12:07PM EDT | 23.00 | 2.13 | 1.60 | 1.90 | 0.00 | - | 2 | 5 | 42.73% |
| RRC260116P00025000 | 2023-11-02 12:04PM EDT | 25.00 | 2.61 | 1.95 | 3.30 | 0.00 | - | - | 2 | 48.67% |
| RRC260116P00028000 | 2024-03-12 9:44AM EDT | 28.00 | 3.60 | 2.30 | 2.60 | 0.00 | - | 6 | 510 | 34.64% |
| RRC260116P00030000 | 2024-03-28 12:31PM EDT | 30.00 | 3.45 | 2.15 | 2.40 | 0.00 | - | 2 | 55 | 28.04% |
| RRC260116P00032000 | 2024-04-23 1:09PM EDT | 32.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | - | 5 | 29.08% |
| RRC260116P00035000 | 2024-04-24 2:48PM EDT | 35.00 | 3.90 | 4.30 | 4.70 | 0.00 | - | 20 | 323 | 27.93% |
| RRC260116P00037000 | 2024-04-29 10:02AM EDT | 37.00 | 5.00 | 5.30 | 5.60 | 0.00 | - | 40 | 218 | 26.60% |
| RRC260116P00040000 | 2024-04-22 1:08PM EDT | 40.00 | 7.10 | 6.90 | 7.30 | 0.00 | - | 411 | 412 | 25.33% |
© 2024 Yahoo. All rights reserved.