Range Resources Corporation (RRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230324C00021000 | 2023-03-16 3:40PM EDT | 21.00 | 4.04 | 3.10 | 3.30 | 0.00 | - | - | 3 | 94.53% |
| RRC230324C00022000 | 2023-03-21 1:34PM EDT | 22.00 | 2.34 | 2.20 | 2.30 | +0.86 | +58.11% | 11 | 30 | 54.69% |
| RRC230324C00022500 | 2023-03-20 2:56PM EDT | 22.50 | 1.44 | 1.75 | 1.90 | 0.00 | - | 8 | 11 | 62.89% |
| RRC230324C00023000 | 2023-03-21 11:03AM EDT | 23.00 | 1.50 | 1.35 | 1.50 | +0.40 | +36.36% | 1 | 73 | 64.06% |
| RRC230324C00023500 | 2023-03-21 10:51AM EDT | 23.50 | 1.20 | 1.00 | 1.05 | +0.38 | +46.34% | 5 | 71 | 59.57% |
| RRC230324C00024000 | 2023-03-21 1:34PM EDT | 24.00 | 0.74 | 0.70 | 0.80 | +0.27 | +57.45% | 39 | 371 | 62.70% |
| RRC230324C00024500 | 2023-03-21 12:04PM EDT | 24.50 | 0.45 | 0.45 | 0.55 | 0.00 | - | 100 | 358 | 61.72% |
| RRC230324C00025000 | 2023-03-21 11:21AM EDT | 25.00 | 0.35 | 0.30 | 0.35 | +0.13 | +59.09% | 5 | 241 | 62.11% |
| RRC230324C00026000 | 2023-03-21 9:47AM EDT | 26.00 | 0.20 | 0.10 | 0.15 | +0.09 | +81.82% | 1 | 177 | 63.87% |
| RRC230324C00027000 | 2023-03-21 9:37AM EDT | 27.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 226 | 74.61% |
| RRC230324C00028000 | 2023-03-21 12:59PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 35 | 85.16% |
| RRC230324C00029000 | 2023-03-20 9:30AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 89.06% |
| RRC230324C00030000 | 2023-03-17 3:59PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 102.34% |
| RRC230324C00031000 | 2023-02-28 11:57AM EDT | 31.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | - | 1 | 115.63% |
| RRC230324C00035000 | 2023-03-21 12:52PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | -0.70 | -95.89% | 2 | 3 | 160.94% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC230324P00020000 | 2023-03-20 3:33PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 71 | 79 | 96.88% |
| RRC230324P00021000 | 2023-03-21 12:12PM EDT | 21.00 | 0.06 | 0.05 | 0.10 | -0.05 | -45.45% | 1 | 65 | 94.53% |
| RRC230324P00021500 | 2023-03-21 1:44PM EDT | 21.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 4 | 12 | 94.53% |
| RRC230324P00022000 | 2023-03-21 11:44AM EDT | 22.00 | 0.15 | 0.10 | 0.20 | -0.14 | -48.28% | 11 | 22 | 85.94% |
| RRC230324P00022500 | 2023-03-21 11:44AM EDT | 22.50 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 1 | 60 | 79.69% |
| RRC230324P00023000 | 2023-03-17 3:04PM EDT | 23.00 | 0.95 | 0.25 | 0.30 | 0.00 | - | 6 | 13 | 74.02% |
| RRC230324P00023500 | 2023-03-20 12:56PM EDT | 23.50 | 0.80 | 0.35 | 0.45 | 0.00 | - | 2 | 110 | 70.70% |
| RRC230324P00024000 | 2023-03-20 1:58PM EDT | 24.00 | 0.65 | 0.55 | 0.65 | -0.41 | -38.68% | 4 | 75 | 70.12% |
| RRC230324P00024500 | 2023-03-17 3:44PM EDT | 24.50 | 1.56 | 0.80 | 0.85 | 0.00 | - | 15 | 84 | 66.80% |
| RRC230324P00025000 | 2023-03-20 10:07AM EDT | 25.00 | 1.34 | 1.15 | 1.20 | -0.58 | -30.21% | 1 | 17 | 70.31% |
| RRC230324P00026000 | 2023-03-20 10:18AM EDT | 26.00 | 2.75 | 1.95 | 2.05 | 0.00 | - | 1 | 80 | 78.91% |
| RRC230324P00027000 | 2023-03-20 12:41PM EDT | 27.00 | 3.70 | 2.80 | 2.95 | 0.00 | - | 6 | 18 | 80.47% |
| RRC230324P00028000 | 2023-03-20 12:41PM EDT | 28.00 | 4.70 | 3.40 | 4.50 | 0.00 | - | 1 | 17 | 115.23% |
© 2023 Yahoo. All rights reserved.
