Canada markets closed

Range Resources Corporation (RRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.20+0.45 (+1.82%)
As of 01:57PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:28.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC220701C000280002022-06-30 2:55PM EDT2022-07-010.050.000.20-0.09-64.29%35342155.47%
RRC220708C000280002022-06-30 10:49AM EDT2022-07-080.400.100.350.00-52370.31%
RRC220715C000280002022-07-01 10:43AM EDT2022-07-150.420.450.65-0.33-44.00%915573.05%
RRC220722C000280002022-06-30 2:17PM EDT2022-07-220.800.751.000.00-2075.64%
RRC220729C000280002022-06-23 10:10AM EDT2022-07-291.400.953.100.00--6108.64%
RRC220805C000280002022-06-27 11:10AM EDT2022-08-052.251.351.550.00--078.71%
RRC220819C000280002022-06-30 3:24PM EDT2022-08-191.551.701.850.00-1832375.88%
RRC220916C000280002022-06-29 1:17PM EDT2022-09-163.062.202.500.00-2832573.34%
RRC221216C000280002022-06-23 1:42PM EDT2022-12-163.103.404.000.00--4569.60%
RRC230120C000280002022-06-30 10:45AM EDT2023-01-204.453.804.50+0.08+1.83%131669.34%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC220701P000280002022-07-01 1:17PM EDT2022-07-012.802.452.90-0.62-18.13%1533155.47%
RRC220708P000280002022-07-01 1:17PM EDT2022-07-082.952.753.00-0.69-18.96%1514151.17%
RRC220715P000280002022-06-30 2:58PM EDT2022-07-153.903.103.300.00-620163.67%
RRC220722P000280002022-06-24 11:20AM EDT2022-07-223.303.303.700.00-11967.58%
RRC220729P000280002022-06-27 11:23AM EDT2022-07-292.853.405.000.00-5785.89%
RRC220819P000280002022-06-28 1:08PM EDT2022-08-193.304.204.500.00-101769.63%
RRC220916P000280002022-06-28 10:00AM EDT2022-09-163.704.805.100.00-826168.99%
RRC221216P000280002022-06-23 1:25PM EDT2022-12-166.956.006.400.00-2865.23%
RRC230120P000280002022-06-24 3:02PM EDT2023-01-206.706.407.000.00-1033366.04%