Canada markets close in 5 hours 32 minutes

Range Resources Corporation (RRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.72-0.46 (-1.90%)
As of 10:28AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:32.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC220708C000320002022-06-29 10:19AM EDT2022-07-080.300.000.150.00-1018188.28%
RRC220715C000320002022-07-05 1:39PM EDT2022-07-150.050.001.500.00-63250186.91%
RRC220722C000320002022-06-14 11:56AM EDT2022-07-221.980.000.500.00-54102.93%
RRC220729C000320002022-07-01 3:24PM EDT2022-07-290.450.000.950.00-312103.71%
RRC220805C000320002022-06-28 2:46PM EDT2022-08-051.150.200.650.00-111288.28%
RRC220812C000320002022-07-01 1:38PM EDT2022-08-120.730.351.000.00-121292.48%
RRC220819C000320002022-07-01 1:20PM EDT2022-08-190.800.500.800.00-11883.89%
RRC220916C000320002022-07-01 10:21AM EDT2022-09-161.150.901.200.00-1023278.56%
RRC221216C000320002022-06-23 11:39AM EDT2022-12-162.501.952.450.00-23473.10%
RRC230120C000320002022-07-05 12:39PM EDT2023-01-202.702.303.200.00-215274.63%
RRC231020C000320002022-06-07 10:20AM EDT2023-10-2011.003.007.500.00-101071.90%
RRC240119C000320002022-06-16 11:27AM EDT2024-01-199.503.508.000.00-5570.09%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC220708P000320002022-07-05 9:56AM EDT2022-07-087.917.508.400.00-1010206.64%
RRC220715P000320002022-06-30 3:54PM EDT2022-07-157.627.708.100.00-6370.00%
RRC220819P000320002022-06-28 11:07AM EDT2022-08-195.608.208.600.00-1153.32%
RRC220916P000320002022-06-17 9:33AM EDT2022-09-166.008.609.000.00-142961.23%
RRC230120P000320002022-06-28 12:39PM EDT2023-01-208.209.6010.600.00-147460.47%
RRC240119P000320002022-04-18 12:58PM EDT2024-01-198.4010.0011.300.00-305046.78%