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
66,864.51 +1,465.17 (+2.24%) CMC Crypto 200
1,350.62 -23.22 (-1.67%)
Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC241220C00032000 | 2024-05-03 9:49AM EDT | 32.00 | 5.80 | 5.70 | 7.90 | 0.00 | - | 3 | 3 | 41.36% |
| RRC241220C00033000 | 2024-05-10 9:46AM EDT | 33.00 | 6.00 | 6.70 | 7.00 | 0.00 | - | 1 | 3 | 38.53% |
| RRC241220C00034000 | 2024-05-10 12:12PM EDT | 34.00 | 4.22 | 6.00 | 6.30 | 0.00 | - | 1 | 23 | 37.55% |
| RRC241220C00035000 | 2024-05-09 9:43AM EDT | 35.00 | 5.10 | 3.50 | 6.00 | 0.00 | - | 1 | 20 | 40.04% |
| RRC241220C00036000 | 2024-05-06 9:46AM EDT | 36.00 | 4.20 | 4.50 | 5.90 | 0.00 | - | 1 | 12 | 43.81% |
| RRC241220C00037000 | 2024-05-09 10:17AM EDT | 37.00 | 4.30 | 4.20 | 4.50 | +0.30 | +7.50% | 5 | 58 | 35.66% |
| RRC241220C00038000 | 2024-05-16 2:46PM EDT | 38.00 | 3.40 | 3.70 | 4.00 | 0.00 | - | 1 | 7 | 35.28% |
| RRC241220C00039000 | 2024-05-17 12:11PM EDT | 39.00 | 3.46 | 3.00 | 3.50 | +0.46 | +15.33% | 2 | 3 | 34.57% |
| RRC241220C00040000 | 2024-05-15 9:44AM EDT | 40.00 | 2.30 | 2.70 | 3.10 | 0.00 | - | 80 | 105 | 34.42% |
| RRC241220C00042000 | 2024-04-23 9:54AM EDT | 42.00 | 2.05 | 2.10 | 2.30 | 0.00 | - | - | 3 | 33.18% |
| RRC241220C00043000 | 2024-05-10 11:19AM EDT | 43.00 | 1.25 | 1.80 | 2.00 | 0.00 | - | 173 | 265 | 32.98% |
| RRC241220C00045000 | 2024-05-17 12:32PM EDT | 45.00 | 1.28 | 0.30 | 1.50 | -0.22 | -14.67% | 1 | 66 | 32.67% |
| RRC241220C00050000 | 2024-05-17 9:34AM EDT | 50.00 | 0.55 | 0.45 | 0.85 | -0.10 | -15.38% | 1 | 708 | 34.23% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC241220P00025000 | 2024-05-01 2:44PM EDT | 25.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | - | 22 | 52.66% |
| RRC241220P00027000 | 2024-04-18 10:30AM EDT | 27.00 | 0.85 | 0.30 | 0.40 | 0.00 | - | - | 1 | 34.08% |
| RRC241220P00028000 | 2024-05-09 3:55PM EDT | 28.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 2 | 33.25% |
| RRC241220P00030000 | 2024-05-17 3:38PM EDT | 30.00 | 0.65 | 0.55 | 1.30 | -0.25 | -27.78% | 30 | 25 | 39.16% |
| RRC241220P00031000 | 2024-05-02 2:12PM EDT | 31.00 | 1.45 | 0.10 | 0.95 | 0.00 | - | - | 7 | 31.18% |
| RRC241220P00032000 | 2024-04-24 10:13AM EDT | 32.00 | 1.37 | 0.95 | 1.90 | 0.00 | - | - | 29 | 38.99% |
| RRC241220P00034000 | 2024-05-02 2:08PM EDT | 34.00 | 2.50 | 1.40 | 1.70 | 0.00 | - | 11 | 34 | 29.43% |
| RRC241220P00035000 | 2024-05-08 9:45AM EDT | 35.00 | 2.15 | 1.75 | 2.30 | 0.00 | - | 16 | 48 | 31.45% |
| RRC241220P00036000 | 2024-04-25 11:00AM EDT | 36.00 | 2.65 | 1.10 | 2.35 | 0.00 | - | - | 35 | 27.86% |
| RRC241220P00037000 | 2024-05-03 10:50AM EDT | 37.00 | 3.80 | 2.55 | 2.80 | 0.00 | - | 34 | 34 | 27.60% |
| RRC241220P00040000 | 2024-04-25 10:59AM EDT | 40.00 | 4.60 | 4.10 | 4.40 | 0.00 | - | - | 72 | 26.48% |
© 2024 Yahoo. All rights reserved.