U.S. Markets closed

Range Resources Corporation (RRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.79+0.13 (+0.89%)
At close: 4:00PM EDT
14.79 0.00 (0.00%)
After hours: 04:52PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC220121C000005002020-06-15 10:56AM EDT0.506.006.256.500.00-790.00%
RRC220121C000010002020-10-12 12:15PM EDT1.007.500.000.000.00-100.00%
RRC220121C000015002020-06-25 11:33AM EDT1.504.205.255.550.00-480.00%
RRC220121C000020002020-10-27 12:13PM EDT2.007.000.000.000.00-100.00%
RRC220121C000025002020-07-09 5:02PM EDT2.502.850.000.000.00-110.00%
RRC220121C000030002020-10-30 3:44PM EDT3.004.050.000.000.00-700.00%
RRC220121C000035002020-10-28 2:03PM EDT3.505.050.000.000.00-1000.00%
RRC220121C000040002020-11-10 3:48PM EDT4.003.600.000.000.00-1000.00%
RRC220121C000045002020-10-08 12:51PM EDT4.504.302.323.100.00-11290.00%
RRC220121C000050002020-11-10 3:33PM EDT5.003.050.000.000.00-100.00%
RRC220121C000055002020-11-06 2:09PM EDT5.502.940.000.000.00-200.00%
RRC220121C000070002020-11-10 4:58PM EDT7.002.350.000.000.00-4100.00%
RRC220121C000100002020-11-10 2:18PM EDT10.001.390.000.000.00-4800.00%
RRC220121C000120002020-11-10 4:40PM EDT12.001.150.000.000.00-20000.00%
RRC220121C000150002020-11-09 4:58PM EDT15.000.680.000.000.00-3100.78%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RRC220121P000005002020-08-05 9:39AM EDT0.500.060.000.200.00-110284.38%
RRC220121P000010002020-11-03 2:12PM EDT1.000.140.000.000.00-36050.00%
RRC220121P000015002020-11-05 11:08AM EDT1.500.270.000.000.00-4050.00%
RRC220121P000020002020-11-06 12:57PM EDT2.000.240.000.000.00-4050.00%
RRC220121P000025002020-11-03 2:04PM EDT2.500.400.000.000.00-4050.00%
RRC220121P000030002020-11-04 4:31PM EDT3.000.400.000.000.00-1050.00%
RRC220121P000035002020-11-05 2:52PM EDT3.500.600.000.000.00-6050.00%
RRC220121P000040002020-10-26 1:06PM EDT4.000.670.000.000.00-10050.00%
RRC220121P000045002020-07-09 5:02PM EDT4.501.600.000.000.00-2550.00%
RRC220121P000050002020-11-10 4:47PM EDT5.001.110.000.000.00-195025.00%
RRC220121P000055002020-11-09 4:13PM EDT5.501.540.000.000.00-1025.00%
RRC220121P000070002020-11-10 4:46PM EDT7.002.270.000.000.00-10025.00%
RRC220121P000100002020-11-09 3:57PM EDT10.004.400.000.000.00-36012.50%
RRC220121P000120002020-11-03 2:12PM EDT12.006.600.000.000.00-1806.25%
RRC220121P000150002020-10-08 10:16AM EDT15.008.399.1512.250.00-213277.15%