Canada markets close in 5 hours 33 minutes

Range Resources Corporation (RRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.71-0.47 (-1.94%)
As of 10:27AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:30.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC220708C000300002022-06-29 1:18PM EDT2022-07-080.250.000.100.00-181257144.53%
RRC220715C000300002022-07-06 10:06AM EDT2022-07-150.280.000.50+0.03+12.00%3650113.28%
RRC220722C000300002022-07-05 12:22PM EDT2022-07-220.230.150.450.00-117691.60%
RRC220729C000300002022-07-05 12:23PM EDT2022-07-290.450.200.950.00-12495.02%
RRC220805C000300002022-06-24 3:50PM EDT2022-08-051.200.450.850.00-506087.40%
RRC220819C000300002022-07-05 12:26PM EDT2022-08-190.740.751.000.00-214981.45%
RRC220916C000300002022-07-05 3:37PM EDT2022-09-161.301.201.550.00-302,23877.98%
RRC221216C000300002022-07-05 9:41AM EDT2022-12-162.702.352.850.00-1327972.68%
RRC230120C000300002022-07-05 11:32AM EDT2023-01-202.752.803.500.00-335,38874.02%
RRC231020C000300002022-06-08 12:56PM EDT2023-10-2013.003.508.000.00-10010372.30%
RRC240119C000300002022-07-05 11:12AM EDT2024-01-195.304.008.500.00-814070.51%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC220708P000300002022-06-17 2:22PM EDT2022-07-084.005.606.200.00-3230.00%
RRC220715P000300002022-07-05 9:53AM EDT2022-07-156.005.906.200.00-1860.00%
RRC220722P000300002022-06-14 10:04AM EDT2022-07-222.305.806.400.00--671.09%
RRC220729P000300002022-06-23 3:15PM EDT2022-07-296.855.706.900.00-2697.07%
RRC220819P000300002022-06-22 1:21PM EDT2022-08-195.406.306.900.00--456.84%
RRC220916P000300002022-06-29 10:16AM EDT2022-09-165.006.807.300.00-144260.45%
RRC221216P000300002022-06-21 9:43AM EDT2022-12-167.167.908.500.00-86061.30%
RRC230120P000300002022-07-05 10:02AM EDT2023-01-208.708.109.100.00-53,97061.69%
RRC231020P000300002022-05-26 3:47PM EDT2023-10-206.437.0012.000.00--1071.96%
RRC240119P000300002022-06-29 10:43AM EDT2024-01-198.868.5013.000.00-51455.23%