Range Resources Corporation (RRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:26.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC220708C00026000 | 2022-07-06 9:56AM EDT | 2022-07-08 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 4 | 110 | 105.08% |
| RRC220715C00026000 | 2022-07-06 9:39AM EDT | 2022-07-15 | 0.60 | 0.55 | 0.80 | +0.10 | +20.00% | 14 | 42 | 99.61% |
| RRC220729C00026000 | 2022-06-21 10:21AM EDT | 2022-07-29 | 2.80 | 0.85 | 3.40 | 0.00 | - | 3 | 2 | 127.73% |
| RRC220819C00026000 | 2022-07-06 9:35AM EDT | 2022-08-19 | 2.31 | 1.70 | 2.05 | +0.41 | +21.58% | 1 | 52 | 85.60% |
| RRC220916C00026000 | 2022-06-30 11:49AM EDT | 2022-09-16 | 3.50 | 2.40 | 2.70 | 0.00 | - | 11 | 187 | 83.45% |
| RRC221216C00026000 | 2022-07-06 9:44AM EDT | 2022-12-16 | 4.07 | 3.70 | 4.30 | -0.18 | -4.24% | 1 | 12 | 78.76% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC220715P00026000 | 2022-07-01 12:17PM EDT | 2022-07-15 | 1.90 | 2.20 | 2.55 | 0.00 | - | 2 | 70 | 42.58% |
| RRC220722P00026000 | 2022-06-23 11:18AM EDT | 2022-07-22 | 2.70 | 2.50 | 2.90 | 0.00 | - | 1 | 1 | 60.64% |
| RRC220729P00026000 | 2022-06-21 1:14PM EDT | 2022-07-29 | 2.24 | 2.45 | 3.70 | 0.00 | - | - | 3 | 59.96% |
| RRC220805P00026000 | 2022-06-24 11:38AM EDT | 2022-08-05 | 2.55 | 3.10 | 3.50 | 0.00 | - | 4 | 4 | 62.21% |
| RRC220812P00026000 | 2022-06-30 3:52PM EDT | 2022-08-12 | 3.38 | 3.10 | 3.70 | 0.00 | - | - | 1 | 59.81% |
| RRC220819P00026000 | 2022-07-01 10:11AM EDT | 2022-08-19 | 3.25 | 3.40 | 3.90 | 0.00 | - | 2 | 7 | 63.14% |
| RRC220916P00026000 | 2022-07-05 9:30AM EDT | 2022-09-16 | 3.99 | 3.80 | 4.40 | 0.00 | - | 1 | 372 | 60.74% |
| RRC221216P00026000 | 2022-05-18 11:11AM EDT | 2022-12-16 | 3.95 | 4.60 | 5.10 | 0.00 | - | 150 | 152 | 52.64% |
© 2022 Yahoo. All rights reserved.
