Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,934.39 -1,491.76 (-2.32%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517C00030000 | 2024-04-02 2:44PM EDT | 30.00 | 5.30 | 5.50 | 9.00 | 0.00 | - | 12 | 12 | 138.28% |
| RRC240517C00031000 | 2024-04-23 11:11AM EDT | 31.00 | 5.67 | 6.10 | 7.80 | 0.00 | - | 1 | 7 | 82.96% |
| RRC240517C00032000 | 2024-04-26 1:08PM EDT | 32.00 | 5.48 | 3.50 | 7.10 | +0.74 | +15.61% | 1 | 41 | 117.63% |
| RRC240517C00033000 | 2024-04-16 10:06AM EDT | 33.00 | 2.30 | 4.40 | 4.60 | 0.00 | - | 2 | 353 | 47.66% |
| RRC240517C00034000 | 2024-04-26 3:25PM EDT | 34.00 | 3.71 | 2.30 | 5.00 | -0.96 | -20.56% | 2 | 399 | 90.04% |
| RRC240517C00035000 | 2024-04-25 2:56PM EDT | 35.00 | 2.90 | 2.55 | 4.30 | 0.00 | - | 5 | 133 | 59.86% |
| RRC240517C00036000 | 2024-04-26 3:22PM EDT | 36.00 | 1.95 | 1.75 | 1.85 | -0.40 | -17.02% | 27 | 498 | 30.52% |
| RRC240517C00037000 | 2024-04-26 2:28PM EDT | 37.00 | 1.20 | 1.10 | 1.20 | -0.27 | -18.37% | 22 | 136 | 29.20% |
| RRC240517C00038000 | 2024-04-26 3:21PM EDT | 38.00 | 0.75 | 0.60 | 0.70 | -0.10 | -11.76% | 2 | 510 | 27.98% |
| RRC240517C00039000 | 2024-04-25 2:44PM EDT | 39.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 22 | 216 | 28.27% |
| RRC240517C00040000 | 2024-04-26 2:52PM EDT | 40.00 | 0.20 | 0.15 | 0.25 | -0.14 | -41.18% | 34 | 438 | 30.18% |
| RRC240517C00041000 | 2024-04-25 12:46PM EDT | 41.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 20 | 31.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517P00026000 | 2024-03-14 1:38PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 114.45% |
| RRC240517P00028000 | 2024-04-18 1:57PM EDT | 28.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | - | 2 | 111.72% |
| RRC240517P00029000 | 2024-03-26 2:55PM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 86.82% |
| RRC240517P00030000 | 2024-04-24 9:30AM EDT | 30.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 49.22% |
| RRC240517P00031000 | 2024-04-15 10:45AM EDT | 31.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 573 | 57.91% |
| RRC240517P00032000 | 2024-04-23 2:07PM EDT | 32.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 24 | 644 | 53.52% |
| RRC240517P00033000 | 2024-04-24 10:21AM EDT | 33.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 17 | 412 | 35.55% |
| RRC240517P00034000 | 2024-04-25 1:33PM EDT | 34.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 4 | 815 | 58.11% |
| RRC240517P00035000 | 2024-04-26 3:21PM EDT | 35.00 | 0.18 | 0.15 | 0.20 | +0.02 | +12.50% | 1 | 106 | 27.05% |
| RRC240517P00036000 | 2024-04-26 11:03AM EDT | 36.00 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 30 | 130 | 25.93% |
| RRC240517P00037000 | 2024-04-26 3:58PM EDT | 37.00 | 0.70 | 0.65 | 0.75 | +0.10 | +16.67% | 8 | 69 | 25.20% |
| RRC240517P00039000 | 2024-04-26 10:27AM EDT | 39.00 | 2.35 | 1.80 | 2.35 | +0.65 | +38.24% | 5 | 22 | 36.72% |
© 2024 Yahoo. All rights reserved.