NYSE - Delayed Quote • USD
Range Resources Corporation (RRC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517C00030000 | 4/2/2024 6:44 PM | 30 | 5.30 | 5.50 | 9.00 | 0.00 | 0.00% | 12 | 12 | 138.28% |
| RRC240517C00031000 | 4/23/2024 3:11 PM | 31 | 5.67 | 6.10 | 7.80 | 0.00 | 0.00% | 1 | 7 | 82.96% |
| RRC240517C00032000 | 4/26/2024 5:08 PM | 32 | 5.48 | 3.50 | 7.10 | 0.74 | 15.61% | 1 | 41 | 117.63% |
| RRC240517C00033000 | 4/16/2024 2:06 PM | 33 | 2.30 | 4.40 | 4.60 | 0.00 | 0.00% | 2 | 353 | 47.66% |
| RRC240517C00034000 | 4/26/2024 7:25 PM | 34 | 3.71 | 2.30 | 5.00 | -0.96 | -20.56% | 2 | 399 | 90.04% |
| RRC240517C00035000 | 4/25/2024 6:56 PM | 35 | 2.90 | 2.55 | 4.30 | 0.00 | 0.00% | 5 | 133 | 59.86% |
| RRC240517C00036000 | 4/26/2024 7:22 PM | 36 | 1.95 | 1.75 | 1.85 | -0.40 | -17.02% | 27 | 498 | 30.52% |
| RRC240517C00037000 | 4/26/2024 6:28 PM | 37 | 1.20 | 1.10 | 1.20 | -0.27 | -18.37% | 22 | 136 | 29.20% |
| RRC240517C00038000 | 4/26/2024 7:21 PM | 38 | 0.75 | 0.60 | 0.70 | -0.10 | -11.76% | 2 | 510 | 27.98% |
| RRC240517C00039000 | 4/25/2024 6:44 PM | 39 | 0.55 | 0.30 | 0.40 | 0.00 | 0.00% | 22 | 216 | 28.27% |
| RRC240517C00040000 | 4/26/2024 6:52 PM | 40 | 0.20 | 0.15 | 0.25 | -0.14 | -41.18% | 34 | 438 | 30.18% |
| RRC240517C00041000 | 4/25/2024 4:46 PM | 41 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 20 | 31.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517P00026000 | 3/14/2024 5:38 PM | 26 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 114.45% |
| RRC240517P00028000 | 4/18/2024 5:57 PM | 28 | 0.09 | 0.00 | 1.25 | 0.00 | 0.00% | - | 2 | 111.72% |
| RRC240517P00029000 | 3/26/2024 6:55 PM | 29 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 86.82% |
| RRC240517P00030000 | 4/24/2024 1:30 PM | 30 | 0.38 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 23 | 49.22% |
| RRC240517P00031000 | 4/15/2024 2:45 PM | 31 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 573 | 57.91% |
| RRC240517P00032000 | 4/23/2024 6:07 PM | 32 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 24 | 644 | 53.52% |
| RRC240517P00033000 | 4/24/2024 2:21 PM | 33 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 17 | 412 | 35.55% |
| RRC240517P00034000 | 4/25/2024 5:33 PM | 34 | 0.05 | 0.05 | 0.75 | 0.00 | 0.00% | 4 | 815 | 58.11% |
| RRC240517P00035000 | 4/26/2024 7:21 PM | 35 | 0.18 | 0.15 | 0.20 | 0.02 | 12.50% | 1 | 106 | 27.05% |
| RRC240517P00036000 | 4/26/2024 3:03 PM | 36 | 0.40 | 0.30 | 0.40 | 0.05 | 14.29% | 30 | 130 | 25.93% |
| RRC240517P00037000 | 4/26/2024 7:58 PM | 37 | 0.70 | 0.65 | 0.75 | 0.10 | 16.67% | 8 | 69 | 25.20% |
| RRC240517P00039000 | 4/26/2024 2:27 PM | 39 | 2.35 | 1.80 | 2.35 | 0.65 | 38.24% | 2 | 22 | 36.72% |
Related Tickers
AR Antero Resources Corporation
33.80
+1.23%
EQT EQT Corporation
40.61
+0.49%
SWN Southwestern Energy Company
7.71
+0.78%
MTDR Matador Resources Company
65.61
+0.05%
CNX CNX Resources Corporation
24.00
+0.25%
SM SM Energy Company
50.84
+0.79%
CHK Chesapeake Energy Corporation
92.06
+0.65%
CRK Comstock Resources, Inc.
10.32
+0.19%
CTRA Coterra Energy Inc.
28.29
-0.49%
HES Hess Corporation
162.53
+0.67%