Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,738.55 +1,494.25 (+2.29%) CMC Crypto 200
1,365.05 -8.79 (-0.64%)
Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240920C00022000 | 2024-03-19 2:28PM EDT | 22.00 | 11.30 | 11.40 | 14.80 | 0.00 | - | 1 | 30 | 0.00% |
| RRC240920C00025000 | 2024-03-15 11:23AM EDT | 25.00 | 8.59 | 10.00 | 11.90 | 0.00 | - | 1 | 58 | 0.00% |
| RRC240920C00026000 | 2024-02-29 10:53AM EDT | 26.00 | 7.20 | 8.20 | 9.70 | 0.00 | - | 44 | 95 | 0.00% |
| RRC240920C00027000 | 2024-03-18 10:06AM EDT | 27.00 | 6.80 | 6.60 | 10.50 | 0.00 | - | 1 | 13 | 0.00% |
| RRC240920C00028000 | 2024-03-20 11:18AM EDT | 28.00 | 6.50 | 8.20 | 10.00 | 0.00 | - | 1 | 42 | 35.01% |
| RRC240920C00029000 | 2024-03-26 12:33PM EDT | 29.00 | 6.00 | 8.80 | 10.30 | 0.00 | - | 1 | 31 | 59.81% |
| RRC240920C00030000 | 2024-05-16 11:54AM EDT | 30.00 | 7.89 | 8.30 | 10.50 | 0.00 | - | 100 | 373 | 56.59% |
| RRC240920C00031000 | 2024-04-26 11:51AM EDT | 31.00 | 7.30 | 7.50 | 7.70 | 0.00 | - | 3 | 176 | 40.28% |
| RRC240920C00032000 | 2024-05-15 2:17PM EDT | 32.00 | 5.85 | 6.30 | 7.70 | 0.00 | - | 7 | 236 | 51.34% |
| RRC240920C00033000 | 2024-05-16 10:13AM EDT | 33.00 | 5.24 | 5.80 | 7.90 | 0.00 | - | 5 | 239 | 62.43% |
| RRC240920C00034000 | 2024-05-17 2:50PM EDT | 34.00 | 5.20 | 4.40 | 6.40 | +1.30 | +33.33% | 1 | 326 | 50.49% |
| RRC240920C00035000 | 2024-05-17 12:12PM EDT | 35.00 | 4.10 | 4.30 | 4.50 | +0.52 | +14.53% | 5 | 228 | 33.94% |
| RRC240920C00036000 | 2024-05-17 12:44PM EDT | 36.00 | 3.45 | 3.70 | 3.90 | +0.12 | +3.60% | 10 | 231 | 33.74% |
| RRC240920C00037000 | 2024-05-17 11:01AM EDT | 37.00 | 2.85 | 3.10 | 3.30 | +0.10 | +3.64% | 5 | 519 | 32.94% |
| RRC240920C00038000 | 2024-05-16 11:37AM EDT | 38.00 | 2.30 | 2.55 | 2.75 | 0.00 | - | 14 | 633 | 32.11% |
| RRC240920C00039000 | 2024-05-17 3:48PM EDT | 39.00 | 2.25 | 1.90 | 2.25 | +0.40 | +21.62% | 5 | 142 | 31.23% |
| RRC240920C00040000 | 2024-05-17 3:32PM EDT | 40.00 | 1.85 | 1.70 | 1.85 | +0.55 | +42.31% | 183 | 1,185 | 30.88% |
| RRC240920C00041000 | 2024-05-07 10:14AM EDT | 41.00 | 1.50 | 0.85 | 1.50 | 0.00 | - | 4 | 91 | 30.49% |
| RRC240920C00042000 | 2024-05-17 12:50PM EDT | 42.00 | 1.00 | 1.05 | 1.20 | -0.20 | -16.67% | 6 | 1,011 | 30.13% |
| RRC240920C00043000 | 2024-05-17 11:41AM EDT | 43.00 | 0.88 | 0.80 | 0.95 | -0.02 | -2.22% | 6 | 31 | 29.81% |
| RRC240920C00045000 | 2024-05-16 3:28PM EDT | 45.00 | 0.50 | 0.45 | 0.65 | 0.00 | - | 1 | 388 | 30.49% |
| RRC240920C00050000 | 2024-04-29 3:49PM EDT | 50.00 | 0.17 | 0.05 | 0.60 | 0.00 | - | - | 10 | 40.23% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240920P00020000 | 2024-05-07 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 70.12% |
| RRC240920P00022000 | 2024-04-22 10:24AM EDT | 22.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 13 | 55.96% |
| RRC240920P00023000 | 2024-03-22 3:02PM EDT | 23.00 | 0.27 | 0.05 | 0.70 | 0.00 | - | 10 | 10 | 59.96% |
| RRC240920P00024000 | 2024-03-21 11:59AM EDT | 24.00 | 0.39 | 0.05 | 0.45 | 0.00 | - | 1 | 25 | 50.59% |
| RRC240920P00025000 | 2024-03-27 11:44AM EDT | 25.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 1 | 27 | 52.49% |
| RRC240920P00026000 | 2024-03-27 10:56AM EDT | 26.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 1 | 49 | 58.25% |
| RRC240920P00027000 | 2024-05-13 2:22PM EDT | 27.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 236 | 53.86% |
| RRC240920P00028000 | 2024-04-23 3:18PM EDT | 28.00 | 0.34 | 0.05 | 0.20 | 0.00 | - | 4 | 578 | 34.28% |
| RRC240920P00029000 | 2024-05-09 11:46AM EDT | 29.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 10 | 150 | 32.76% |
| RRC240920P00030000 | 2024-05-03 10:26AM EDT | 30.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 1 | 95 | 32.28% |
| RRC240920P00031000 | 2024-05-08 12:43PM EDT | 31.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1 | 237 | 29.98% |
| RRC240920P00032000 | 2024-05-17 3:39PM EDT | 32.00 | 0.48 | 0.45 | 0.55 | -0.22 | -31.43% | 30 | 433 | 29.54% |
| RRC240920P00033000 | 2024-05-16 2:54PM EDT | 33.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 1 | 761 | 28.39% |
| RRC240920P00034000 | 2024-05-17 3:35PM EDT | 34.00 | 0.88 | 0.80 | 0.95 | -0.17 | -16.19% | 3 | 345 | 28.22% |
| RRC240920P00035000 | 2024-05-16 1:13PM EDT | 35.00 | 1.41 | 1.05 | 1.20 | 0.00 | - | 43 | 154 | 27.27% |
| RRC240920P00036000 | 2024-05-17 2:06PM EDT | 36.00 | 1.55 | 1.40 | 1.65 | -0.15 | -8.82% | 68 | 866 | 28.13% |
| RRC240920P00037000 | 2024-05-16 3:14PM EDT | 37.00 | 2.15 | 1.80 | 2.60 | 0.00 | - | 211 | 545 | 33.86% |
| RRC240920P00038000 | 2024-05-07 3:59PM EDT | 38.00 | 2.70 | 2.20 | 2.40 | 0.00 | - | 8 | 129 | 25.70% |
| RRC240920P00039000 | 2024-05-07 1:47PM EDT | 39.00 | 3.10 | 2.80 | 2.95 | 0.00 | - | 2 | 21 | 25.37% |
| RRC240920P00040000 | 2024-03-20 2:24PM EDT | 40.00 | 7.40 | 5.40 | 5.60 | 0.00 | - | 4 | 13 | 48.27% |
| RRC240920P00041000 | 2024-04-25 3:07PM EDT | 41.00 | 4.60 | 4.00 | 4.20 | 0.00 | - | - | 1 | 24.10% |
| RRC240920P00042000 | 2024-05-10 10:06AM EDT | 42.00 | 5.80 | 3.60 | 5.40 | 0.00 | - | 111 | 130 | 29.88% |
| RRC240920P00043000 | 2024-05-08 10:05AM EDT | 43.00 | 6.20 | 5.50 | 6.60 | 0.00 | - | 1 | 4 | 35.55% |
© 2024 Yahoo. All rights reserved.