Canada markets close in 5 hours 2 minutes

Range Resources Corporation (RRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.78+0.22 (+1.12%)
As of 10:58AM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC211203C000140002021-11-22 10:34AM EST14.007.244.956.900.00--2270.31%
RRC211203C000170002021-11-19 3:45PM EST17.003.571.893.450.00-3030258.59%
RRC211203C000175002021-11-19 2:15PM EST17.503.401.183.300.00-1414290.63%
RRC211203C000190002021-11-30 10:51AM EST19.001.010.721.350.00-3380.08%
RRC211203C000200002021-12-01 10:22AM EST20.000.310.240.36+0.05+19.23%21655.66%
RRC211203C000205002021-11-30 1:47PM EST20.500.190.130.520.00-71185.16%
RRC211203C000210002021-11-30 2:08PM EST21.000.150.050.400.00-108090.23%
RRC211203C000215002021-12-01 9:44AM EST21.500.090.040.17-0.02-18.18%23183.20%
RRC211203C000220002021-12-01 10:29AM EST22.000.030.020.11-0.04-57.14%2914785.94%
RRC211203C000225002021-11-30 9:41AM EST22.500.060.020.750.00-9125173.44%
RRC211203C000230002021-11-30 10:40AM EST23.000.060.010.750.00-3331189.06%
RRC211203C000235002021-11-29 11:33AM EST23.500.090.010.110.00-386121.88%
RRC211203C000240002021-11-29 1:52PM EST24.000.050.010.750.00-23186219.53%
RRC211203C000245002021-11-24 11:26AM EST24.500.110.010.740.00-17232.81%
RRC211203C000250002021-11-29 3:22PM EST25.000.030.020.060.00-160142.19%
RRC211203C000255002021-11-18 1:58PM EST25.500.180.000.750.00--12259.38%
RRC211203C000260002021-11-30 9:40AM EST26.000.030.000.750.00-1040271.88%
RRC211203C000270002021-11-16 10:35AM EST27.000.220.000.750.00-1011296.09%
RRC211203C000280002021-10-25 11:53AM EST28.001.330.000.350.00--1260.94%
RRC211203C000290002021-10-25 10:31AM EST29.001.430.000.350.00-70280.47%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC211203P000185002021-11-30 1:00PM EST18.500.350.090.710.00-20168130.08%
RRC211203P000190002021-11-30 3:12PM EST19.000.410.200.710.00-1670111.72%
RRC211203P000195002021-11-30 12:13PM EST19.500.740.390.660.00-1347092.19%
RRC211203P000200002021-11-30 2:19PM EST20.001.100.751.130.00-7494114.84%
RRC211203P000205002021-11-30 1:42PM EST20.501.500.771.950.00-33100131.64%
RRC211203P000210002021-11-30 11:26AM EST21.001.551.251.930.00-484114.45%
RRC211203P000215002021-11-26 12:12PM EST21.501.371.773.800.00-437241.02%
RRC211203P000220002021-11-26 12:50PM EST22.001.352.343.350.00-336196.09%
RRC211203P000225002021-11-17 11:45AM EST22.501.131.863.500.00--5239.84%
RRC211203P000230002021-11-30 9:41AM EST23.003.102.605.350.00-1014254.30%
RRC211203P000235002021-11-26 12:21PM EST23.502.793.154.950.00-28194.53%
RRC211203P000240002021-11-18 12:58PM EST24.002.413.255.100.00-517308.59%
RRC211203P000250002021-11-08 12:17PM EST25.001.944.106.050.00--12332.03%
RRC211203P000260002021-11-18 1:15PM EST26.004.175.157.200.00-57386.52%