Range Resources Corporation (RRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:23.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC220701C00023000 | 2022-07-01 1:07PM EDT | 2022-07-01 | 2.30 | 2.20 | 2.45 | -0.33 | -12.55% | 53 | 53 | 114.06% |
| RRC220715C00023000 | 2022-06-23 3:32PM EDT | 2022-07-15 | 2.40 | 2.85 | 3.10 | 0.00 | - | 281 | 280 | 80.66% |
| RRC220722C00023000 | 2022-06-13 12:17PM EDT | 2022-07-22 | 10.27 | 3.00 | 3.40 | 0.00 | - | - | 0 | 77.64% |
| RRC220729C00023000 | 2022-06-27 1:56PM EDT | 2022-07-29 | 5.10 | 3.10 | 4.20 | 0.00 | - | 2 | 2 | 86.04% |
| RRC220819C00023000 | 2022-06-24 1:21PM EDT | 2022-08-19 | 4.70 | 3.90 | 4.30 | 0.00 | - | 1 | 2 | 79.10% |
| RRC220916C00023000 | 2022-06-29 10:04AM EDT | 2022-09-16 | 6.50 | 4.50 | 4.80 | 0.00 | - | 1 | 208 | 76.42% |
| RRC230120C00023000 | 2022-06-30 3:00PM EDT | 2023-01-20 | 5.90 | 5.70 | 6.60 | 0.00 | - | 2 | 81 | 69.14% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC220701P00023000 | 2022-06-30 11:40AM EDT | 2022-07-01 | 0.05 | 0.00 | 0.35 | 0.00 | - | 21 | 46 | 176.17% |
| RRC220708P00023000 | 2022-06-28 10:31AM EDT | 2022-07-08 | 0.15 | 0.20 | 0.40 | 0.00 | - | 1 | 6 | 75.78% |
| RRC220715P00023000 | 2022-06-30 2:55PM EDT | 2022-07-15 | 0.90 | 0.55 | 0.70 | 0.00 | - | 1,594 | 1,377 | 76.95% |
| RRC220722P00023000 | 2022-06-30 12:25PM EDT | 2022-07-22 | 0.85 | 0.80 | 1.20 | 0.00 | - | 16 | 59 | 81.93% |
| RRC220729P00023000 | 2022-06-28 9:32AM EDT | 2022-07-29 | 0.75 | 0.90 | 1.70 | 0.00 | - | 14 | 20 | 83.59% |
| RRC220805P00023000 | 2022-06-23 3:50PM EDT | 2022-08-05 | 1.90 | 1.30 | 1.70 | 0.00 | - | - | 13 | 82.23% |
| RRC220819P00023000 | 2022-06-23 3:32PM EDT | 2022-08-19 | 2.31 | 1.65 | 1.85 | 0.00 | - | - | 4 | 77.30% |
| RRC220916P00023000 | 2022-06-22 1:57PM EDT | 2022-09-16 | 2.05 | 2.20 | 2.40 | 0.00 | - | 5 | 153 | 75.00% |
| RRC221216P00023000 | 2022-05-31 2:29PM EDT | 2022-12-16 | 1.67 | 3.40 | 3.90 | 0.00 | - | 100 | 43 | 72.61% |
| RRC230120P00023000 | 2022-06-21 3:21PM EDT | 2023-01-20 | 3.40 | 3.50 | 4.20 | 0.00 | - | 11 | 168 | 68.99% |
© 2022 Yahoo. All rights reserved.
