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
66,847.02 +1,596.04 (+2.45%) CMC Crypto 200
1,365.04 -8.81 (-0.64%)
Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC260116C00018000 | 2024-03-06 10:58AM EDT | 18.00 | 16.55 | 17.00 | 18.90 | 0.00 | - | 1 | 27 | 0.00% |
| RRC260116C00020000 | 2024-02-20 3:53PM EDT | 20.00 | 13.05 | 13.40 | 16.80 | 0.00 | - | 2 | 2 | 0.00% |
| RRC260116C00025000 | 2024-03-27 12:00PM EDT | 25.00 | 12.50 | 14.40 | 15.40 | 0.00 | - | 3 | 56 | 46.39% |
| RRC260116C00028000 | 2024-03-14 3:24PM EDT | 28.00 | 9.34 | 10.20 | 12.40 | 0.00 | - | 40 | 9 | 38.06% |
| RRC260116C00030000 | 2024-03-27 12:01PM EDT | 30.00 | 9.40 | 11.00 | 11.90 | 0.00 | - | 6 | 26 | 42.85% |
| RRC260116C00032000 | 2024-04-22 9:45AM EDT | 32.00 | 8.80 | 10.30 | 10.80 | 0.00 | - | 2 | 42 | 42.64% |
| RRC260116C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 9.00 | 8.50 | 9.00 | +0.50 | +5.88% | 5 | 224 | 40.58% |
| RRC260116C00037000 | 2024-05-17 12:27PM EDT | 37.00 | 7.40 | 7.50 | 9.00 | +0.12 | +1.65% | 5 | 199 | 45.25% |
| RRC260116C00040000 | 2024-05-16 1:35PM EDT | 40.00 | 5.75 | 6.10 | 6.80 | 0.00 | - | 10 | 835 | 39.61% |
| RRC260116C00042000 | 2024-05-07 12:35PM EDT | 42.00 | 5.48 | 5.30 | 5.70 | 0.00 | - | 85 | 166 | 37.45% |
| RRC260116C00045000 | 2024-05-16 3:22PM EDT | 45.00 | 4.15 | 4.20 | 4.70 | 0.00 | - | 11 | 40 | 36.89% |
| RRC260116C00047000 | 2024-04-25 9:43AM EDT | 47.00 | 4.30 | 3.60 | 4.30 | 0.00 | - | 4 | 43 | 37.49% |
| RRC260116C00050000 | 2024-05-17 12:25PM EDT | 50.00 | 2.77 | 2.80 | 3.20 | +0.62 | +28.84% | 4 | 42 | 35.16% |
| RRC260116C00055000 | 2024-05-17 11:24AM EDT | 55.00 | 2.00 | 0.85 | 3.50 | -0.05 | -2.44% | 2 | 64 | 41.92% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC260116P00015000 | 2024-01-29 10:30AM EDT | 15.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| RRC260116P00018000 | 2024-03-25 9:30AM EDT | 18.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | 16 | 48 | 65.55% |
| RRC260116P00020000 | 2024-02-13 10:32AM EDT | 20.00 | 2.00 | 1.25 | 1.50 | 0.00 | - | 10 | 10 | 50.29% |
| RRC260116P00023000 | 2024-02-21 12:07PM EDT | 23.00 | 2.13 | 1.60 | 1.90 | 0.00 | - | 2 | 5 | 45.72% |
| RRC260116P00025000 | 2023-11-02 12:04PM EDT | 25.00 | 2.61 | 1.95 | 3.30 | 0.00 | - | - | 2 | 51.99% |
| RRC260116P00028000 | 2024-03-12 9:44AM EDT | 28.00 | 3.60 | 2.30 | 2.60 | 0.00 | - | 6 | 510 | 37.94% |
| RRC260116P00030000 | 2024-05-10 3:42PM EDT | 30.00 | 2.47 | 1.85 | 2.30 | 0.00 | - | 2 | 53 | 30.71% |
| RRC260116P00032000 | 2024-04-23 1:09PM EDT | 32.00 | 3.30 | 2.55 | 3.00 | 0.00 | - | - | 5 | 30.31% |
| RRC260116P00035000 | 2024-04-24 2:48PM EDT | 35.00 | 3.90 | 3.60 | 4.80 | 0.00 | - | 20 | 323 | 32.72% |
| RRC260116P00037000 | 2024-05-06 11:21AM EDT | 37.00 | 4.98 | 4.50 | 5.00 | 0.00 | - | 1 | 219 | 28.08% |
| RRC260116P00040000 | 2024-05-17 3:54PM EDT | 40.00 | 6.20 | 5.90 | 6.40 | -0.80 | -11.43% | 40 | 414 | 26.15% |
© 2024 Yahoo. All rights reserved.