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 02:04PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:31.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC220701C000310002022-06-30 12:08PM EDT2022-07-010.060.000.100.00-2106223.44%
RRC220708C000310002022-06-30 3:29PM EDT2022-07-080.140.000.250.00-1095.31%
RRC220715C000310002022-06-30 12:08PM EDT2022-07-150.220.100.250.00-29975.78%
RRC220722C000310002022-06-28 12:44PM EDT2022-07-220.850.200.500.00-2475.98%
RRC220729C000310002022-06-27 2:32PM EDT2022-07-291.050.350.850.00-12679.59%
RRC220805C000310002022-06-27 10:52AM EDT2022-08-051.350.600.800.00-2275.68%
RRC220819C000310002022-06-29 1:21PM EDT2022-08-191.500.901.100.00-22274.41%
RRC220916C000310002022-06-30 12:35PM EDT2022-09-161.751.451.650.00-2243573.14%
RRC221216C000310002022-06-23 1:36PM EDT2022-12-162.352.603.100.00-18018369.68%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC220701P000310002022-06-29 10:30AM EDT2022-07-013.475.505.900.00-103256.25%
RRC220708P000310002022-06-16 2:02PM EDT2022-07-083.105.505.900.00-15990.63%
RRC220715P000310002022-06-28 11:40AM EDT2022-07-154.305.706.000.00-13457.81%
RRC220722P000310002022-06-23 3:12PM EDT2022-07-227.605.806.200.00-3364.65%
RRC220819P000310002022-06-22 1:03PM EDT2022-08-196.406.506.800.00-6669.43%
RRC220916P000310002022-06-17 2:14PM EDT2022-09-166.507.007.300.00-560868.36%
RRC221216P000310002022-06-14 9:39AM EDT2022-12-165.708.008.500.00-15163.70%