Range Resources Corporation (RRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 5.50 | 9.00 | 0.00 | - | 12 | 12 | 135.06% |
| RRC240517C00031000 | 2024-04-23 11:11AM EDT | 31.00 | 5.67 | 6.10 | 7.80 | 0.00 | - | 1 | 7 | 81.05% |
| RRC240517C00032000 | 2024-04-26 1:08PM EDT | 32.00 | 5.48 | 3.50 | 7.10 | +0.74 | +15.61% | 1 | 41 | 114.94% |
| RRC240517C00033000 | 2024-04-16 10:06AM EDT | 33.00 | 2.30 | 4.40 | 4.60 | 0.00 | - | 2 | 353 | 46.58% |
| RRC240517C00034000 | 2024-04-26 3:25PM EDT | 34.00 | 3.71 | 2.30 | 5.00 | -0.96 | -20.56% | 2 | 399 | 87.99% |
| RRC240517C00035000 | 2024-04-25 2:56PM EDT | 35.00 | 2.90 | 2.55 | 4.30 | 0.00 | - | 5 | 133 | 58.45% |
| RRC240517C00036000 | 2024-04-26 3:22PM EDT | 36.00 | 1.95 | 1.75 | 1.85 | -0.40 | -17.02% | 27 | 498 | 29.79% |
| RRC240517C00037000 | 2024-04-26 2:28PM EDT | 37.00 | 1.20 | 1.10 | 1.20 | -0.27 | -18.37% | 22 | 136 | 28.52% |
| RRC240517C00038000 | 2024-04-26 3:21PM EDT | 38.00 | 0.75 | 0.60 | 0.70 | -0.10 | -11.76% | 2 | 510 | 27.34% |
| RRC240517C00039000 | 2024-04-25 2:44PM EDT | 39.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 22 | 216 | 27.64% |
| RRC240517C00040000 | 2024-04-26 2:52PM EDT | 40.00 | 0.20 | 0.15 | 0.25 | -0.14 | -41.18% | 34 | 438 | 29.49% |
| RRC240517C00041000 | 2024-04-25 12:46PM EDT | 41.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 20 | 30.76% |
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 | 111.91% |
| RRC240517P00028000 | 2024-04-18 1:57PM EDT | 28.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | - | 2 | 109.18% |
| RRC240517P00029000 | 2024-03-26 2:55PM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 84.77% |
| RRC240517P00030000 | 2024-04-24 9:30AM EDT | 30.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 48.05% |
| RRC240517P00031000 | 2024-04-15 10:45AM EDT | 31.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 573 | 56.64% |
| RRC240517P00032000 | 2024-04-23 2:07PM EDT | 32.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 24 | 644 | 52.25% |
| RRC240517P00033000 | 2024-04-24 10:21AM EDT | 33.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 17 | 412 | 34.77% |
| RRC240517P00034000 | 2024-04-25 1:33PM EDT | 34.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 4 | 815 | 56.79% |
| RRC240517P00035000 | 2024-04-26 3:21PM EDT | 35.00 | 0.18 | 0.15 | 0.20 | +0.02 | +12.50% | 1 | 106 | 26.37% |
| RRC240517P00036000 | 2024-04-26 11:03AM EDT | 36.00 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 30 | 130 | 25.29% |
| RRC240517P00037000 | 2024-04-26 3:58PM EDT | 37.00 | 0.70 | 0.65 | 0.75 | +0.10 | +16.67% | 8 | 69 | 24.66% |
| RRC240517P00039000 | 2024-04-26 10:27AM EDT | 39.00 | 2.35 | 1.80 | 2.35 | +0.65 | +38.24% | 5 | 22 | 35.84% |
© 2024 Yahoo. All rights reserved.