Range Resources Corporation (RRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Strike:28.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC220701C00028000 | 2022-06-30 2:55PM EDT | 2022-07-01 | 0.05 | 0.00 | 0.20 | -0.09 | -64.29% | 35 | 342 | 155.47% |
| RRC220708C00028000 | 2022-06-30 10:49AM EDT | 2022-07-08 | 0.40 | 0.10 | 0.35 | 0.00 | - | 5 | 23 | 70.31% |
| RRC220715C00028000 | 2022-07-01 10:43AM EDT | 2022-07-15 | 0.42 | 0.45 | 0.65 | -0.33 | -44.00% | 9 | 155 | 73.05% |
| RRC220722C00028000 | 2022-06-30 2:17PM EDT | 2022-07-22 | 0.80 | 0.75 | 1.00 | 0.00 | - | 2 | 0 | 75.64% |
| RRC220729C00028000 | 2022-06-23 10:10AM EDT | 2022-07-29 | 1.40 | 0.95 | 3.10 | 0.00 | - | - | 6 | 108.64% |
| RRC220805C00028000 | 2022-06-27 11:10AM EDT | 2022-08-05 | 2.25 | 1.35 | 1.55 | 0.00 | - | - | 0 | 78.71% |
| RRC220819C00028000 | 2022-06-30 3:24PM EDT | 2022-08-19 | 1.55 | 1.70 | 1.85 | 0.00 | - | 18 | 323 | 75.88% |
| RRC220916C00028000 | 2022-06-29 1:17PM EDT | 2022-09-16 | 3.06 | 2.20 | 2.50 | 0.00 | - | 28 | 325 | 73.34% |
| RRC221216C00028000 | 2022-06-23 1:42PM EDT | 2022-12-16 | 3.10 | 3.40 | 4.00 | 0.00 | - | - | 45 | 69.60% |
| RRC230120C00028000 | 2022-06-30 10:45AM EDT | 2023-01-20 | 4.45 | 3.80 | 4.50 | +0.08 | +1.83% | 1 | 316 | 69.34% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC220701P00028000 | 2022-07-01 1:17PM EDT | 2022-07-01 | 2.80 | 2.45 | 2.90 | -0.62 | -18.13% | 15 | 33 | 155.47% |
| RRC220708P00028000 | 2022-07-01 1:17PM EDT | 2022-07-08 | 2.95 | 2.75 | 3.00 | -0.69 | -18.96% | 15 | 141 | 51.17% |
| RRC220715P00028000 | 2022-06-30 2:58PM EDT | 2022-07-15 | 3.90 | 3.10 | 3.30 | 0.00 | - | 6 | 201 | 63.67% |
| RRC220722P00028000 | 2022-06-24 11:20AM EDT | 2022-07-22 | 3.30 | 3.30 | 3.70 | 0.00 | - | 1 | 19 | 67.58% |
| RRC220729P00028000 | 2022-06-27 11:23AM EDT | 2022-07-29 | 2.85 | 3.40 | 5.00 | 0.00 | - | 5 | 7 | 85.89% |
| RRC220819P00028000 | 2022-06-28 1:08PM EDT | 2022-08-19 | 3.30 | 4.20 | 4.50 | 0.00 | - | 10 | 17 | 69.63% |
| RRC220916P00028000 | 2022-06-28 10:00AM EDT | 2022-09-16 | 3.70 | 4.80 | 5.10 | 0.00 | - | 8 | 261 | 68.99% |
| RRC221216P00028000 | 2022-06-23 1:25PM EDT | 2022-12-16 | 6.95 | 6.00 | 6.40 | 0.00 | - | 2 | 8 | 65.23% |
| RRC230120P00028000 | 2022-06-24 3:02PM EDT | 2023-01-20 | 6.70 | 6.40 | 7.00 | 0.00 | - | 10 | 333 | 66.04% |
© 2022 Yahoo. All rights reserved.
