Canada markets close in 4 hours 35 minutes

Range Resources Corporation (RRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.50+0.80 (+3.22%)
As of 11:25AM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC221209C000170002022-11-17 3:12PM EST17.0011.008.308.500.00--10.00%
RRC221209C000180002022-11-17 3:59PM EST18.0010.507.407.600.00--0404.69%
RRC221209C000250002022-12-09 10:45AM EST25.000.390.450.55+0.18+85.71%195339.06%
RRC221209C000260002022-12-09 11:07AM EST26.000.020.000.10-0.20-90.91%256352.34%
RRC221209C000270002022-12-08 2:52PM EST27.000.050.000.100.00-1711782.81%
RRC221209C000280002022-12-08 10:49AM EST28.000.100.000.100.00-38209119.53%
RRC221209C000290002022-12-08 10:06AM EST29.000.050.000.050.00-2190134.38%
RRC221209C000300002022-12-09 9:55AM EST30.000.050.000.00+0.02+66.67%229950.00%
RRC221209C000310002022-12-01 2:10PM EST31.000.150.000.050.00-15280187.50%
RRC221209C000320002022-12-05 1:25PM EST32.000.070.000.050.00-17143212.50%
RRC221209C000330002022-12-02 2:52PM EST33.000.090.000.050.00-15186237.50%
RRC221209C000340002022-11-23 12:35PM EST34.000.230.000.050.00--0259.38%
RRC221209C000350002022-11-22 11:36AM EST35.000.200.000.000.00-1850.00%
RRC221209C000360002022-11-18 2:59PM EST36.000.150.000.050.00-5050303.13%
RRC221209C000370002022-12-07 12:46PM EST37.000.030.000.050.00-25321.88%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC221209P000210002022-12-06 3:49PM EST21.000.030.000.050.00-11193.75%
RRC221209P000220002022-12-07 12:47PM EST22.000.080.000.000.00-12150.00%
RRC221209P000230002022-12-08 3:37PM EST23.000.030.000.100.00-1042132.81%
RRC221209P000235002022-12-06 1:20PM EST23.500.130.000.100.00-1011110.94%
RRC221209P000240002022-12-08 3:51PM EST24.000.100.000.150.00-30098.44%
RRC221209P000245002022-12-07 2:01PM EST24.500.300.000.150.00-3531574.22%
RRC221209P000250002022-12-09 9:38AM EST25.000.150.000.10-0.36-70.59%114553.91%
RRC221209P000260002022-12-08 2:15PM EST26.001.060.550.700.00-1920259.38%
RRC221209P000270002022-12-09 10:17AM EST27.001.301.451.65-0.70-35.00%147485.16%
RRC221209P000280002022-12-09 10:42AM EST28.002.682.452.65-0.07-2.55%30127121.88%
RRC221209P000290002022-12-07 3:09PM EST29.003.773.403.600.00-1172106.25%
RRC221209P000300002022-11-28 10:43AM EST30.004.784.404.70+2.78+139.00%1154187.50%
RRC221209P000310002022-12-02 11:05AM EST31.003.925.406.000.00-1128292.19%
RRC221209P000330002022-11-21 12:01PM EST33.005.607.407.800.00--13305.47%
RRC221209P000360002022-11-21 12:01PM EST36.008.509.5011.800.00--1414.06%
RRC221209P000370002022-11-29 3:05PM EST37.008.4010.3013.100.00-10465.63%
RRC221209P000380002022-11-22 2:55PM EST38.008.2011.4013.900.00--2462.50%
RRC221209P000390002022-11-22 11:24AM EST39.009.4013.4013.700.00-23403.13%
RRC221209P000400002022-11-22 1:47PM EST40.0010.0013.2014.800.00-10585.16%