Range Resources Corporation (RRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:31.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC220701C00031000 | 2022-06-30 12:08PM EDT | 2022-07-01 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 106 | 223.44% |
| RRC220708C00031000 | 2022-06-30 3:29PM EDT | 2022-07-08 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 95.31% |
| RRC220715C00031000 | 2022-06-30 12:08PM EDT | 2022-07-15 | 0.22 | 0.10 | 0.25 | 0.00 | - | 2 | 99 | 75.78% |
| RRC220722C00031000 | 2022-06-28 12:44PM EDT | 2022-07-22 | 0.85 | 0.20 | 0.50 | 0.00 | - | 2 | 4 | 75.98% |
| RRC220729C00031000 | 2022-06-27 2:32PM EDT | 2022-07-29 | 1.05 | 0.35 | 0.85 | 0.00 | - | 1 | 26 | 79.59% |
| RRC220805C00031000 | 2022-06-27 10:52AM EDT | 2022-08-05 | 1.35 | 0.60 | 0.80 | 0.00 | - | 2 | 2 | 75.68% |
| RRC220819C00031000 | 2022-06-29 1:21PM EDT | 2022-08-19 | 1.50 | 0.90 | 1.10 | 0.00 | - | 2 | 22 | 74.41% |
| RRC220916C00031000 | 2022-06-30 12:35PM EDT | 2022-09-16 | 1.75 | 1.45 | 1.65 | 0.00 | - | 22 | 435 | 73.14% |
| RRC221216C00031000 | 2022-06-23 1:36PM EDT | 2022-12-16 | 2.35 | 2.60 | 3.10 | 0.00 | - | 180 | 183 | 69.68% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC220701P00031000 | 2022-06-29 10:30AM EDT | 2022-07-01 | 3.47 | 5.50 | 5.90 | 0.00 | - | 10 | 3 | 256.25% |
| RRC220708P00031000 | 2022-06-16 2:02PM EDT | 2022-07-08 | 3.10 | 5.50 | 5.90 | 0.00 | - | 1 | 59 | 90.63% |
| RRC220715P00031000 | 2022-06-28 11:40AM EDT | 2022-07-15 | 4.30 | 5.70 | 6.00 | 0.00 | - | 1 | 34 | 57.81% |
| RRC220722P00031000 | 2022-06-23 3:12PM EDT | 2022-07-22 | 7.60 | 5.80 | 6.20 | 0.00 | - | 3 | 3 | 64.65% |
| RRC220819P00031000 | 2022-06-22 1:03PM EDT | 2022-08-19 | 6.40 | 6.50 | 6.80 | 0.00 | - | 6 | 6 | 69.43% |
| RRC220916P00031000 | 2022-06-17 2:14PM EDT | 2022-09-16 | 6.50 | 7.00 | 7.30 | 0.00 | - | 5 | 608 | 68.36% |
| RRC221216P00031000 | 2022-06-14 9:39AM EDT | 2022-12-16 | 5.70 | 8.00 | 8.50 | 0.00 | - | 1 | 51 | 63.70% |
© 2022 Yahoo. All rights reserved.
