Canada markets close in 5 hours 31 minutes

Range Resources Corporation (RRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.72-0.46 (-1.90%)
As of 10:29AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:35.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC220708C000350002022-07-06 9:35AM EDT2022-07-080.240.000.50-1.40-85.37%19295.31%
RRC220715C000350002022-06-30 1:57PM EDT2022-07-150.140.000.100.00-9602118.75%
RRC220722C000350002022-06-28 1:29PM EDT2022-07-220.310.000.500.00-115124.02%
RRC220729C000350002022-06-28 1:31PM EDT2022-07-290.490.000.750.00-1101115.53%
RRC220819C000350002022-06-28 3:49PM EDT2022-08-190.920.250.450.00-375882.81%
RRC220916C000350002022-07-05 2:46PM EDT2022-09-160.550.450.800.00-21,61576.61%
RRC221216C000350002022-07-05 10:14AM EDT2022-12-161.691.401.900.00-338172.46%
RRC230120C000350002022-07-01 12:48PM EDT2023-01-202.311.702.300.00-22,21371.48%
RRC231020C000350002022-06-13 12:17PM EDT2023-10-209.002.006.500.00-4568.25%
RRC240119C000350002022-07-01 11:12AM EDT2024-01-194.802.507.000.00-5017066.76%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC220708P000350002022-06-10 2:32PM EDT2022-07-082.7510.6011.300.00-19190.63%
RRC220715P000350002022-07-05 10:04AM EDT2022-07-1511.2010.7011.200.00-21980.00%
RRC220722P000350002022-06-07 12:25PM EDT2022-07-222.5810.5011.200.00--50.00%
RRC220729P000350002022-06-16 12:06PM EDT2022-07-296.6310.5011.700.00-262138119.14%
RRC220819P000350002022-06-22 1:26PM EDT2022-08-199.4011.0011.500.00--174.02%
RRC220916P000350002022-07-05 2:49PM EDT2022-09-1611.8011.3011.800.00-613661.04%
RRC221216P000350002022-06-16 10:23AM EDT2022-12-168.5312.0012.800.00-71362.23%
RRC230120P000350002022-06-29 3:32PM EDT2023-01-2010.7011.2013.600.00-5036856.49%
RRC231020P000350002022-06-29 3:31PM EDT2023-10-2012.2012.0016.500.00-31356.15%
RRC240119P000350002022-06-29 3:23PM EDT2024-01-1913.0014.1015.100.00-21154.49%