Canada markets closed

Range Resources Corporation (RRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.18+0.06 (+0.21%)
At close: 04:00PM EDT
28.15 -0.03 (-0.11%)
After hours: 05:09PM EDT
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC220527C000200002022-04-25 2:29PM EDT20.009.977.608.600.00--0229.88%
RRC220527C000210002022-05-06 1:49PM EDT21.009.426.707.500.00-22189.06%
RRC220527C000220002022-05-03 10:46AM EDT22.009.705.806.600.00-4492.19%
RRC220527C000250002022-05-17 1:05PM EDT25.004.353.003.600.00-9520873.44%
RRC220527C000260002022-05-17 1:17PM EDT26.003.582.152.650.00-105367.19%
RRC220527C000270002022-05-20 3:33PM EDT27.001.501.501.85-0.02-1.32%49868.95%
RRC220527C000280002022-05-20 3:30PM EDT28.000.900.851.30-0.40-30.77%582568.36%
RRC220527C000290002022-05-20 1:14PM EDT29.000.650.500.75-0.15-18.75%165667.09%
RRC220527C000300002022-05-20 12:12PM EDT30.000.250.200.50-0.30-54.55%75067.97%
RRC220527C000310002022-05-20 2:26PM EDT31.000.250.100.25-0.01-3.85%1511067.58%
RRC220527C000320002022-05-19 11:44AM EDT32.000.250.000.200.00-32870.70%
RRC220527C000330002022-05-20 2:16PM EDT33.000.050.000.30-0.11-68.75%225691.80%
RRC220527C000340002022-05-06 12:48PM EDT34.000.800.000.550.00-161122.66%
RRC220527C000350002022-05-19 12:14PM EDT35.000.050.000.100.00-5512792.97%
RRC220527C000360002022-05-06 10:43AM EDT36.000.500.050.100.00-331110.16%
RRC220527C000370002022-04-25 10:34AM EDT37.000.670.000.400.00-5546146.88%
RRC220527C000390002022-04-25 11:54AM EDT39.000.450.000.100.00-100128.91%
RRC220527C000450002022-04-27 9:30AM EDT45.000.150.000.350.00--1214.06%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC220527P000230002022-05-16 10:49AM EDT23.000.210.000.450.00-44129.30%
RRC220527P000250002022-05-18 11:59AM EDT25.000.250.000.350.00-12481.64%
RRC220527P000260002022-05-16 12:03AM EDT26.001.080.100.400.00--670.51%
RRC220527P000270002022-05-20 2:22PM EDT27.000.800.450.70+0.22+37.93%1545475.39%
RRC220527P000280002022-05-20 2:22PM EDT28.001.350.801.20+0.42+45.16%162475.78%
RRC220527P000290002022-05-20 3:58PM EDT29.001.551.351.75-0.45-22.50%11674.61%
RRC220527P000300002022-05-17 2:10PM EDT30.001.652.052.450.00-506874.71%
RRC220527P000310002022-05-19 9:36AM EDT31.003.802.853.300.00-67376.56%
RRC220527P000320002022-05-19 10:36AM EDT32.004.383.704.300.00-1182.81%
RRC220527P000330002022-04-28 12:07PM EDT33.004.354.605.300.00-121788.67%
RRC220527P000340002022-05-11 11:07AM EDT34.006.305.606.400.00-2020109.18%