RRC - Range Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC180216C000120002018-01-19 11:48PM EST12.003.904.004.200.00-10054.69%
RRC180216C000130002018-01-19 3:05PM EST13.003.133.003.30-0.87-21.75%213453.91%
RRC180216C000160002018-01-19 3:59PM EST16.000.800.750.85-0.32-28.57%3441,80846.48%
RRC180216C000170002018-01-19 3:53PM EST17.000.480.450.50-0.17-26.15%1,8134,47449.41%
RRC180216C000180002018-01-19 3:58PM EST18.000.250.200.30-0.10-28.57%2699,39352.73%
RRC180216C000190002018-01-19 3:41PM EST19.000.150.100.25-0.10-40.00%1646,53055.08%
RRC180216C000200002018-01-19 3:07PM EST20.000.130.100.20-0.02-13.33%9397,35463.28%
RRC180216C000210002018-01-19 11:35AM EST21.000.080.050.15-0.05-38.46%1132966.02%
RRC180216C000220002018-01-03 9:30AM EST22.000.250.100.150.00-515378.32%
RRC180216C000230002018-01-02 3:10PM EST23.000.140.050.150.00-217582.42%
RRC180216C000240002018-01-19 12:13PM EST24.000.050.000.15-0.05-50.00%1003184.77%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC180216P000100002018-01-19 10:40AM EST10.000.030.000.05-0.02-40.00%102087.50%
RRC180216P000120002018-01-11 10:32AM EST12.000.030.000.100.00-152864.84%
RRC180216P000130002018-01-19 9:35AM EST13.000.030.000.100.00-2550.00%
RRC180216P000140002018-01-19 3:19PM EST14.000.120.050.15+0.02+20.00%6417648.63%
RRC180216P000150002018-01-19 3:53PM EST15.000.320.300.35+0.09+39.13%20679645.90%
RRC180216P000160002018-01-19 3:59PM EST16.000.700.650.75+0.15+27.27%5452,27745.41%
RRC180216P000180002018-01-19 3:58PM EST18.002.202.102.30+0.42+23.60%247,67351.27%
RRC180216P000190002018-01-19 11:37AM EST19.003.203.003.40+0.60+23.08%17264.55%
RRC180216P000200002018-01-03 10:52AM EST20.002.533.303.500.00-1120.00%
RRC180216P000210002017-12-29 11:48PM EST21.003.984.004.200.00-700.00%
RRC180216P000220002017-12-22 11:44PM EST22.006.255.505.700.00-20200.00%
RRC180216P000240002018-01-12 10:06AM EST24.006.606.406.600.00-340.00%