Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,942.89 -514.46 (-0.80%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Range Resources Corporation (RRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517C00030000 | 2024-04-02 2:44PM EDT | 30.00 | 5.30 | 5.10 | 7.40 | 0.00 | - | 12 | 12 | 80.18% |
| RRC240517C00031000 | 2024-04-16 10:01AM EDT | 31.00 | 3.90 | 4.40 | 4.70 | 0.00 | - | 4 | 7 | 49.90% |
| RRC240517C00032000 | 2024-04-15 2:06PM EDT | 32.00 | 3.60 | 3.50 | 5.40 | 0.00 | - | 41 | 42 | 66.85% |
| RRC240517C00033000 | 2024-04-16 10:06AM EDT | 33.00 | 2.30 | 2.75 | 3.50 | 0.00 | - | 2 | 353 | 57.86% |
| RRC240517C00034000 | 2024-04-19 2:05PM EDT | 34.00 | 2.00 | 2.05 | 2.15 | +0.25 | +14.29% | 134 | 400 | 37.26% |
| RRC240517C00035000 | 2024-04-19 3:56PM EDT | 35.00 | 1.55 | 1.45 | 1.55 | +0.35 | +29.17% | 7 | 169 | 36.33% |
| RRC240517C00036000 | 2024-04-19 3:56PM EDT | 36.00 | 1.00 | 0.95 | 1.05 | +0.15 | +17.65% | 65 | 451 | 35.16% |
| RRC240517C00037000 | 2024-04-19 3:59PM EDT | 37.00 | 0.65 | 0.65 | 0.70 | +0.02 | +3.17% | 4 | 79 | 35.06% |
| RRC240517C00038000 | 2024-04-19 3:58PM EDT | 38.00 | 0.40 | 0.40 | 0.50 | +0.01 | +2.56% | 12 | 484 | 36.62% |
| RRC240517C00039000 | 2024-04-16 10:21AM EDT | 39.00 | 0.19 | 0.20 | 0.30 | 0.00 | - | 3 | 47 | 35.84% |
| RRC240517C00040000 | 2024-04-19 3:09PM EDT | 40.00 | 0.13 | 0.10 | 0.20 | +0.03 | +30.00% | 2 | 347 | 36.82% |
| RRC240517C00041000 | 2024-04-05 1:36PM EDT | 41.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 38.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517P00026000 | 2024-03-14 1:38PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 88.28% |
| RRC240517P00029000 | 2024-03-26 2:55PM EDT | 29.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 63.48% |
| RRC240517P00030000 | 2024-04-15 11:30AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 24 | 42.58% |
| RRC240517P00031000 | 2024-04-15 10:45AM EDT | 31.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 20 | 573 | 35.94% |
| RRC240517P00032000 | 2024-04-19 11:08AM EDT | 32.00 | 0.28 | 0.20 | 0.30 | -0.02 | -6.67% | 2 | 664 | 36.33% |
| RRC240517P00033000 | 2024-04-19 2:37PM EDT | 33.00 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 6 | 411 | 33.89% |
| RRC240517P00034000 | 2024-04-19 3:10PM EDT | 34.00 | 0.70 | 0.65 | 0.70 | -0.15 | -17.65% | 7 | 331 | 32.23% |
| RRC240517P00035000 | 2024-04-12 11:31AM EDT | 35.00 | 1.14 | 1.00 | 1.10 | +0.34 | +42.50% | 1 | 52 | 31.69% |
| RRC240517P00036000 | 2024-04-18 3:05PM EDT | 36.00 | 1.90 | 1.55 | 1.65 | 0.00 | - | 8 | 62 | 31.79% |
© 2024 Yahoo. All rights reserved.