Singapore markets open in 5 hours 27 minutes
Straits Times Index
3,304.00 +2.22 (+0.07%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
64,840.55 +307.23 (+0.48%) CMC Crypto 200
1,383.08 +45.33 (+3.39%)
Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240719C00034000 | 2024-06-17 2:56PM EDT | 34.00 | 1.65 | 1.35 | 1.50 | 0.00 | - | 3 | 4 | 34.72% |
| RRC240719C00035000 | 2024-06-18 10:21AM EDT | 35.00 | 1.03 | 0.90 | 1.00 | -0.12 | -10.43% | 12 | 33 | 33.45% |
| RRC240719C00036000 | 2024-06-18 3:46PM EDT | 36.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 73 | 160 | 33.11% |
| RRC240719C00037000 | 2024-06-18 2:46PM EDT | 37.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 15 | 240 | 32.76% |
| RRC240719C00038000 | 2024-06-18 1:45PM EDT | 38.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 1 | 464 | 35.25% |
| RRC240719C00039000 | 2024-06-17 10:32AM EDT | 39.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 74 | 36.13% |
| RRC240719C00040000 | 2024-06-18 2:10PM EDT | 40.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 16 | 290 | 38.09% |
| RRC240719C00041000 | 2024-06-18 3:46PM EDT | 41.00 | 0.10 | 0.00 | 1.15 | -0.30 | -75.00% | 3 | 74 | 62.35% |
| RRC240719C00042000 | 2024-06-14 11:41AM EDT | 42.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 6 | 35 | 57.91% |
| RRC240719C00043000 | 2024-05-16 10:42AM EDT | 43.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 50 | 64.80% |
| RRC240719C00044000 | 2024-05-30 3:20PM EDT | 44.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 50 | 50 | 73.83% |
| RRC240719C00046000 | 2024-06-04 9:36AM EDT | 46.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 57.03% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240719P00030000 | 2024-06-14 10:57AM EDT | 30.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 18 | 37.89% |
| RRC240719P00031000 | 2024-06-04 11:15AM EDT | 31.00 | 0.24 | 0.15 | 0.30 | 0.00 | - | 15 | 15 | 35.45% |
| RRC240719P00032000 | 2024-06-18 1:26PM EDT | 32.00 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 3 | 165 | 32.91% |
| RRC240719P00033000 | 2024-06-18 1:45PM EDT | 33.00 | 0.65 | 0.55 | 0.70 | -0.01 | -1.52% | 30 | 9 | 31.25% |
| RRC240719P00034000 | 2024-06-18 3:20PM EDT | 34.00 | 1.04 | 0.95 | 1.10 | -0.01 | -0.95% | 3 | 173 | 30.66% |
| RRC240719P00035000 | 2024-06-18 12:04PM EDT | 35.00 | 1.50 | 1.45 | 1.60 | +0.13 | +9.49% | 2 | 98 | 29.35% |
| RRC240719P00036000 | 2024-06-18 1:45PM EDT | 36.00 | 2.25 | 1.75 | 2.25 | +1.10 | +95.65% | 15 | 46 | 28.52% |
| RRC240719P00037000 | 2024-06-17 10:19AM EDT | 37.00 | 2.85 | 1.05 | 3.10 | 0.00 | - | 1 | 21 | 30.71% |
| RRC240719P00038000 | 2024-06-18 2:35PM EDT | 38.00 | 3.87 | 3.40 | 4.00 | +1.82 | +88.78% | 1 | 70 | 32.76% |
| RRC240719P00039000 | 2024-06-13 10:15AM EDT | 39.00 | 3.20 | 4.50 | 4.90 | 0.00 | - | 22 | 23 | 32.81% |
© 2024 Yahoo. All rights reserved.