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
66,808.22 +1,465.14 (+2.24%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC250117C00015000 | 2024-04-29 10:04AM EDT | 15.00 | 22.50 | 22.20 | 25.50 | 0.00 | - | 1 | 17 | 96.29% |
| RRC250117C00018000 | 2023-09-12 9:48AM EDT | 18.00 | 16.23 | 17.80 | 18.10 | 0.00 | - | 6 | 0 | 0.00% |
| RRC250117C00020000 | 2024-03-19 3:53PM EDT | 20.00 | 13.80 | 14.90 | 17.60 | 0.00 | - | 1 | 34 | 0.00% |
| RRC250117C00023000 | 2024-02-06 11:09AM EDT | 23.00 | 7.70 | 11.00 | 11.60 | 0.00 | - | 32 | 63 | 0.00% |
| RRC250117C00025000 | 2024-05-17 10:54AM EDT | 25.00 | 13.06 | 11.60 | 14.00 | +0.56 | +4.48% | 16 | 200 | 53.17% |
| RRC250117C00028000 | 2024-04-26 3:34PM EDT | 28.00 | 11.00 | 9.00 | 11.40 | 0.00 | - | 15 | 250 | 47.80% |
| RRC250117C00030000 | 2024-05-16 1:34PM EDT | 30.00 | 8.66 | 9.30 | 9.60 | 0.00 | - | 1 | 377 | 42.97% |
| RRC250117C00032000 | 2024-05-15 11:21AM EDT | 32.00 | 6.63 | 6.10 | 9.60 | 0.00 | - | 3 | 683 | 55.66% |
| RRC250117C00035000 | 2024-05-17 2:08PM EDT | 35.00 | 5.80 | 5.70 | 6.00 | +0.40 | +7.41% | 17 | 3,696 | 37.70% |
| RRC250117C00037000 | 2024-05-17 3:53PM EDT | 37.00 | 4.72 | 2.60 | 4.80 | +1.12 | +31.11% | 40 | 1,085 | 36.05% |
| RRC250117C00040000 | 2024-05-17 3:49PM EDT | 40.00 | 3.20 | 3.10 | 3.40 | +0.36 | +12.68% | 24 | 699 | 34.84% |
| RRC250117C00042000 | 2024-05-17 3:15PM EDT | 42.00 | 2.60 | 2.40 | 2.65 | +0.40 | +18.18% | 1 | 476 | 34.16% |
| RRC250117C00045000 | 2024-05-17 3:00PM EDT | 45.00 | 1.69 | 1.50 | 1.75 | +0.30 | +21.58% | 14 | 3,564 | 33.08% |
| RRC250117C00050000 | 2024-05-17 3:00PM EDT | 50.00 | 0.77 | 0.70 | 0.90 | +0.32 | +71.11% | 3 | 235 | 32.84% |
| RRC250117C00055000 | 2024-05-17 3:49PM EDT | 55.00 | 0.30 | 0.30 | 0.50 | +0.10 | +50.00% | 82 | 2,791 | 33.62% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC250117P00015000 | 2024-02-21 10:30AM EDT | 15.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 3 | 1,106 | 82.03% |
| RRC250117P00018000 | 2024-03-06 2:35PM EDT | 18.00 | 0.36 | 0.05 | 1.50 | 0.00 | - | 10 | 811 | 72.66% |
| RRC250117P00020000 | 2024-03-22 3:01PM EDT | 20.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 10 | 1,293 | 53.81% |
| RRC250117P00023000 | 2024-03-05 4:54PM EDT | 23.00 | 0.96 | 0.40 | 0.55 | 0.00 | - | 12 | 90 | 47.56% |
| RRC250117P00025000 | 2024-05-03 2:13PM EDT | 25.00 | 0.42 | 0.20 | 0.40 | 0.00 | - | 30 | 1,089 | 37.74% |
| RRC250117P00028000 | 2024-05-16 12:01PM EDT | 28.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 100 | 216 | 33.11% |
| RRC250117P00030000 | 2024-04-24 9:30AM EDT | 30.00 | 1.10 | 0.75 | 0.90 | 0.00 | - | 1 | 1,529 | 31.74% |
| RRC250117P00032000 | 2024-05-06 11:15AM EDT | 32.00 | 1.45 | 0.65 | 1.30 | 0.00 | - | 100 | 309 | 30.31% |
| RRC250117P00035000 | 2024-05-17 3:50PM EDT | 35.00 | 2.15 | 2.00 | 2.20 | -0.17 | -7.33% | 86 | 833 | 28.71% |
| RRC250117P00037000 | 2024-05-14 12:06PM EDT | 37.00 | 3.70 | 2.80 | 3.00 | 0.00 | - | 22 | 565 | 27.64% |
| RRC250117P00040000 | 2024-05-15 1:10PM EDT | 40.00 | 5.20 | 4.30 | 4.60 | 0.00 | - | 2 | 180 | 26.56% |
| RRC250117P00042000 | 2024-01-02 3:32PM EDT | 42.00 | 11.80 | 13.00 | 13.30 | 0.00 | - | 3 | 28 | 85.32% |
| RRC250117P00045000 | 2024-04-10 10:34AM EDT | 45.00 | 9.30 | 9.50 | 9.80 | 0.00 | - | 30 | 34 | 40.48% |
| RRC250117P00050000 | 2024-03-28 3:52PM EDT | 50.00 | 15.80 | 11.70 | 13.30 | 0.00 | - | 5 | 5 | 34.99% |
© 2024 Yahoo. All rights reserved.