Range Resources Corporation (RRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517C00030000 | 2024-04-02 2:44PM EDT | 30.00 | 5.30 | 7.10 | 7.40 | 0.00 | - | 12 | 12 | 56.06% |
| RRC240517C00031000 | 2024-04-23 11:11AM EDT | 31.00 | 5.67 | 6.20 | 7.30 | 0.00 | - | 1 | 7 | 78.81% |
| RRC240517C00032000 | 2024-04-23 11:14AM EDT | 32.00 | 4.74 | 5.20 | 5.40 | 0.00 | - | 2 | 41 | 52.25% |
| RRC240517C00033000 | 2024-04-16 10:06AM EDT | 33.00 | 2.30 | 4.20 | 4.50 | 0.00 | - | 2 | 353 | 49.32% |
| RRC240517C00034000 | 2024-04-25 10:09AM EDT | 34.00 | 4.67 | 3.30 | 4.20 | 0.00 | - | 50 | 399 | 50.59% |
| RRC240517C00035000 | 2024-04-25 2:56PM EDT | 35.00 | 2.90 | 2.40 | 2.55 | 0.00 | - | 5 | 133 | 33.84% |
| RRC240517C00036000 | 2024-04-26 11:15AM EDT | 36.00 | 1.70 | 1.65 | 1.75 | -0.65 | -27.66% | 1 | 498 | 30.52% |
| RRC240517C00037000 | 2024-04-26 10:27AM EDT | 37.00 | 1.10 | 1.00 | 1.10 | -0.37 | -28.03% | 14 | 136 | 28.47% |
| RRC240517C00038000 | 2024-04-25 3:48PM EDT | 38.00 | 0.60 | 0.50 | 0.60 | -0.25 | -29.41% | 1 | 510 | 26.47% |
| RRC240517C00039000 | 2024-04-25 2:44PM EDT | 39.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 22 | 216 | 27.49% |
| RRC240517C00040000 | 2024-04-26 9:35AM EDT | 40.00 | 0.20 | 0.10 | 0.20 | -0.14 | -41.18% | 4 | 438 | 28.61% |
| RRC240517C00041000 | 2024-04-25 12:46PM EDT | 41.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 31.93% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517P00026000 | 2024-03-14 1:38PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 110.84% |
| RRC240517P00028000 | 2024-04-18 1:57PM EDT | 28.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 2 | 83.20% |
| RRC240517P00029000 | 2024-03-26 2:55PM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 83.69% |
| RRC240517P00030000 | 2024-04-24 9:30AM EDT | 30.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 66.89% |
| RRC240517P00031000 | 2024-04-15 10:45AM EDT | 31.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 573 | 55.47% |
| RRC240517P00032000 | 2024-04-23 2:07PM EDT | 32.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 24 | 644 | 51.17% |
| RRC240517P00033000 | 2024-04-24 10:21AM EDT | 33.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 17 | 412 | 33.59% |
| RRC240517P00034000 | 2024-04-25 1:33PM EDT | 34.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 815 | 30.08% |
| RRC240517P00035000 | 2024-04-25 2:18PM EDT | 35.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 12 | 106 | 27.25% |
| RRC240517P00036000 | 2024-04-26 11:03AM EDT | 36.00 | 0.45 | 0.40 | 0.45 | +0.10 | +28.57% | 15 | 130 | 25.29% |
| RRC240517P00037000 | 2024-04-26 9:45AM EDT | 37.00 | 0.83 | 0.75 | 0.85 | +0.23 | +38.33% | 2 | 69 | 25.20% |
| RRC240517P00039000 | 2024-04-26 10:27AM EDT | 39.00 | 2.35 | 2.00 | 2.10 | +0.65 | +38.24% | 5 | 22 | 23.10% |
© 2024 Yahoo. All rights reserved.