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
66,857.73 +1,558.28 (+2.39%) CMC Crypto 200
1,364.08 -9.76 (-0.71%)
Range Resources Corporation (RRC)
NYSE - Nasdaq Real-time 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 | 3.30 | 7.00 | 0.00 | - | 12 | 12 | 0.00% |
| RRC240517C00031000 | 2024-04-23 11:11AM EDT | 31.00 | 5.67 | 6.40 | 8.60 | 0.00 | - | 1 | 7 | 412.89% |
| RRC240517C00032000 | 2024-04-26 1:08PM EDT | 32.00 | 5.48 | 4.50 | 7.90 | 0.00 | - | 1 | 40 | 303.13% |
| RRC240517C00033000 | 2024-05-10 2:55PM EDT | 33.00 | 2.50 | 4.60 | 6.90 | 0.00 | - | 2 | 349 | 368.75% |
| RRC240517C00034000 | 2024-05-17 12:44PM EDT | 34.00 | 3.67 | 2.40 | 5.90 | -0.17 | -4.43% | 212 | 384 | 213.28% |
| RRC240517C00035000 | 2024-05-17 3:31PM EDT | 35.00 | 2.88 | 1.15 | 4.70 | +1.08 | +60.00% | 2 | 147 | 125.78% |
| RRC240517C00036000 | 2024-05-17 3:33PM EDT | 36.00 | 1.91 | 0.80 | 3.90 | +0.81 | +73.64% | 38 | 425 | 164.45% |
| RRC240517C00037000 | 2024-05-17 3:44PM EDT | 37.00 | 0.92 | 0.70 | 2.90 | +0.67 | +268.00% | 48 | 137 | 176.17% |
| RRC240517C00038000 | 2024-05-16 10:37AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 503 | 16.80% |
| RRC240517C00039000 | 2024-05-08 3:42PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 213 | 60.55% |
| RRC240517C00040000 | 2024-05-06 1:35PM EDT | 40.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 41 | 457 | 64.84% |
| RRC240517C00041000 | 2024-04-25 12:46PM EDT | 41.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 20 | 157.81% |
| RRC240517C00042000 | 2024-04-24 12:31PM EDT | 42.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 3 | 186.72% |
| RRC240517C00043000 | 2024-04-22 11:42AM EDT | 43.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | - | 3 | 213.67% |
| RRC240517C00045000 | 2024-04-23 3:54PM EDT | 45.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | - | 5 | 263.28% |
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 | 537.50% |
| RRC240517P00028000 | 2024-04-18 1:57PM EDT | 28.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | - | 2 | 426.17% |
| RRC240517P00029000 | 2024-05-15 2:53PM EDT | 29.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 5 | 7 | 386.72% |
| RRC240517P00030000 | 2024-05-01 2:28PM EDT | 30.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 23 | 348.44% |
| RRC240517P00031000 | 2024-04-15 10:45AM EDT | 31.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 573 | 237.50% |
| RRC240517P00032000 | 2024-05-17 10:34AM EDT | 32.00 | 0.03 | 0.00 | 0.60 | -0.08 | -72.73% | 2 | 644 | 272.66% |
| RRC240517P00033000 | 2024-05-02 1:51PM EDT | 33.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 11 | 711 | 235.55% |
| RRC240517P00034000 | 2024-05-02 10:13AM EDT | 34.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 2 | 805 | 134.38% |
| RRC240517P00035000 | 2024-05-16 10:36AM EDT | 35.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 10 | 400 | 160.16% |
| RRC240517P00036000 | 2024-05-15 3:40PM EDT | 36.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 6 | 162 | 74.61% |
| RRC240517P00037000 | 2024-05-16 10:36AM EDT | 37.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 50 | 92 | 63.48% |
| RRC240517P00038000 | 2024-05-15 2:12PM EDT | 38.00 | 1.32 | 0.00 | 1.30 | 0.00 | - | 5 | 7 | 67.38% |
| RRC240517P00039000 | 2024-05-17 3:15PM EDT | 39.00 | 1.15 | 0.15 | 1.30 | -1.25 | -52.08% | 15 | 15 | 56.25% |
| RRC240517P00040000 | 2024-04-30 11:09AM EDT | 40.00 | 3.40 | 0.60 | 3.60 | 0.00 | - | 10 | 0 | 286.33% |
© 2024 Yahoo. All rights reserved.