Canada markets close in 5 hours 42 minutes

Range Resources Corporation (RRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.49-0.69 (-2.85%)
As of 10:18AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:20.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC220715C000200002022-06-13 11:57AM EDT2022-07-1512.904.204.700.00-23160.74%
RRC220722C000200002022-06-07 12:57PM EDT2022-07-2216.604.405.000.00--1139.16%
RRC220729C000200002022-06-29 10:39AM EDT2022-07-297.884.505.300.00-26127.54%
RRC220805C000200002022-06-29 2:46PM EDT2022-08-057.204.805.300.00-39118.95%
RRC220819C000200002022-07-05 11:13AM EDT2022-08-194.605.105.700.00-4476111.62%
RRC220916C000200002022-06-17 1:22PM EDT2022-09-167.505.506.100.00-310099.02%
RRC221216C000200002022-07-05 1:28PM EDT2022-12-166.496.607.200.00-1786.69%
RRC230120C000200002022-07-05 1:22PM EDT2023-01-206.506.608.100.00-492,70686.35%
RRC231020C000200002022-05-31 12:26PM EDT2023-10-2018.158.5012.500.00--2091.80%
RRC240119C000200002022-06-30 3:45PM EDT2024-01-199.907.5012.000.00-112476.05%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC220708P000200002022-07-05 1:05PM EDT2022-07-080.050.000.050.00-92396.88%
RRC220715P000200002022-07-05 12:25PM EDT2022-07-150.270.050.550.00-2798.44%
RRC220722P000200002022-07-05 11:03AM EDT2022-07-220.500.201.150.00-13104.10%
RRC220729P000200002022-07-05 12:23PM EDT2022-07-290.820.250.800.00-1578.52%
RRC220819P000200002022-07-05 12:26PM EDT2022-08-191.190.801.400.00-1381.25%
RRC220916P000200002022-07-05 12:28PM EDT2022-09-161.611.251.650.00-42,70074.32%
RRC221216P000200002022-06-27 3:04PM EDT2022-12-161.862.202.900.00-8070.61%
RRC230120P000200002022-06-30 1:38PM EDT2023-01-202.602.403.300.00-132,72469.19%
RRC231020P000200002022-06-21 10:09AM EDT2023-10-203.722.006.000.00-2657.64%
RRC240119P000200002022-06-29 10:43AM EDT2024-01-193.972.507.300.00-55261.94%