Canada markets closed

Range Resources Corporation (RRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.31+0.56 (+2.24%)
As of 01:53PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:25.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC220701C000250002022-06-30 3:44PM EDT2022-07-010.350.250.550.00-102571.88%
RRC220708C000250002022-07-01 10:53AM EDT2022-07-080.891.051.25-0.01-1.11%10966.60%
RRC220715C000250002022-07-01 11:56AM EDT2022-07-151.401.501.75+0.05+3.70%134972.17%
RRC220722C000250002022-06-23 1:05PM EDT2022-07-221.521.852.050.00--472.85%
RRC220729C000250002022-06-23 11:46AM EDT2022-07-292.202.152.900.00--4083.98%
RRC220819C000250002022-06-30 3:28PM EDT2022-08-192.702.903.100.00-5011476.86%
RRC220916C000250002022-06-30 11:19AM EDT2022-09-163.963.503.700.00-106274.66%
RRC221216C000250002022-06-30 2:02PM EDT2022-12-164.884.805.200.00-3017871.68%
RRC230120C000250002022-07-01 1:22PM EDT2023-01-205.305.005.60-0.02-0.38%39,20669.36%
RRC240119C000250002022-06-23 12:32PM EDT2024-01-198.406.0010.000.00-87064.36%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC220701P000250002022-06-30 2:55PM EDT2022-07-010.780.000.150.00-44152.73%
RRC220708P000250002022-07-01 1:25PM EDT2022-07-080.800.700.85-0.42-34.43%251761.91%
RRC220715P000250002022-07-01 1:08PM EDT2022-07-151.331.201.35-0.27-16.87%62070.02%
RRC220722P000250002022-06-28 10:42AM EDT2022-07-221.001.551.700.00-172672.07%
RRC220819P000250002022-07-01 1:16PM EDT2022-08-192.702.502.75-0.15-5.26%54374.95%
RRC220916P000250002022-06-30 3:37PM EDT2022-09-163.573.103.400.00-1062173.68%
RRC221216P000250002022-06-28 11:44AM EDT2022-12-163.804.404.600.00-83268.75%
RRC230120P000250002022-06-30 3:48PM EDT2023-01-205.204.705.100.00-16,62568.07%
RRC231020P000250002022-06-08 3:32PM EDT2023-10-204.004.509.400.00-203063.28%
RRC240119P000250002022-06-17 12:07PM EDT2024-01-196.906.608.000.00-46560.99%