Range Resources Corporation (RRC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:32.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC220708C00032000 | 2022-06-29 10:19AM EDT | 2022-07-08 | 0.30 | 0.00 | 0.15 | 0.00 | - | 10 | 18 | 188.28% |
| RRC220715C00032000 | 2022-07-05 1:39PM EDT | 2022-07-15 | 0.05 | 0.00 | 1.50 | 0.00 | - | 63 | 250 | 186.91% |
| RRC220722C00032000 | 2022-06-14 11:56AM EDT | 2022-07-22 | 1.98 | 0.00 | 0.50 | 0.00 | - | 5 | 4 | 102.93% |
| RRC220729C00032000 | 2022-07-01 3:24PM EDT | 2022-07-29 | 0.45 | 0.00 | 0.95 | 0.00 | - | 3 | 12 | 103.71% |
| RRC220805C00032000 | 2022-06-28 2:46PM EDT | 2022-08-05 | 1.15 | 0.20 | 0.65 | 0.00 | - | 11 | 12 | 88.28% |
| RRC220812C00032000 | 2022-07-01 1:38PM EDT | 2022-08-12 | 0.73 | 0.35 | 1.00 | 0.00 | - | 12 | 12 | 92.48% |
| RRC220819C00032000 | 2022-07-01 1:20PM EDT | 2022-08-19 | 0.80 | 0.50 | 0.80 | 0.00 | - | 1 | 18 | 83.89% |
| RRC220916C00032000 | 2022-07-01 10:21AM EDT | 2022-09-16 | 1.15 | 0.90 | 1.20 | 0.00 | - | 10 | 232 | 78.56% |
| RRC221216C00032000 | 2022-06-23 11:39AM EDT | 2022-12-16 | 2.50 | 1.95 | 2.45 | 0.00 | - | 2 | 34 | 73.10% |
| RRC230120C00032000 | 2022-07-05 12:39PM EDT | 2023-01-20 | 2.70 | 2.30 | 3.20 | 0.00 | - | 2 | 152 | 74.63% |
| RRC231020C00032000 | 2022-06-07 10:20AM EDT | 2023-10-20 | 11.00 | 3.00 | 7.50 | 0.00 | - | 10 | 10 | 71.90% |
| RRC240119C00032000 | 2022-06-16 11:27AM EDT | 2024-01-19 | 9.50 | 3.50 | 8.00 | 0.00 | - | 5 | 5 | 70.09% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC220708P00032000 | 2022-07-05 9:56AM EDT | 2022-07-08 | 7.91 | 7.50 | 8.40 | 0.00 | - | 10 | 10 | 206.64% |
| RRC220715P00032000 | 2022-06-30 3:54PM EDT | 2022-07-15 | 7.62 | 7.70 | 8.10 | 0.00 | - | 6 | 37 | 0.00% |
| RRC220819P00032000 | 2022-06-28 11:07AM EDT | 2022-08-19 | 5.60 | 8.20 | 8.60 | 0.00 | - | 1 | 1 | 53.32% |
| RRC220916P00032000 | 2022-06-17 9:33AM EDT | 2022-09-16 | 6.00 | 8.60 | 9.00 | 0.00 | - | 1 | 429 | 61.23% |
| RRC230120P00032000 | 2022-06-28 12:39PM EDT | 2023-01-20 | 8.20 | 9.60 | 10.60 | 0.00 | - | 1 | 474 | 60.47% |
| RRC240119P00032000 | 2022-04-18 12:58PM EDT | 2024-01-19 | 8.40 | 10.00 | 11.30 | 0.00 | - | 30 | 50 | 46.78% |
© 2022 Yahoo. All rights reserved.
