NYSE - Delayed Quote • USD
Range Resources Corporation (RRC)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517C00030000 | 4/2/2024 6:44 PM | 30 | 5.30 | 3.30 | 7.00 | 0.00 | 0.00% | 12 | 12 | 133.59% |
| RRC240517C00031000 | 4/23/2024 3:11 PM | 31 | 5.67 | 3.10 | 5.30 | 0.00 | 0.00% | 1 | 7 | 83.98% |
| RRC240517C00032000 | 4/26/2024 5:08 PM | 32 | 5.48 | 3.60 | 5.60 | 0.00 | 0.00% | 1 | 40 | 86.43% |
| RRC240517C00033000 | 4/16/2024 2:06 PM | 33 | 2.30 | 2.70 | 4.80 | 0.00 | 0.00% | 2 | 353 | 79.30% |
| RRC240517C00034000 | 5/3/2024 4:46 PM | 34 | 2.00 | 1.85 | 3.60 | 0.90 | 81.82% | 1 | 400 | 63.87% |
| RRC240517C00035000 | 5/2/2024 7:15 PM | 35 | 1.01 | 1.10 | 1.20 | 0.00 | 0.00% | 6 | 134 | 28.81% |
| RRC240517C00036000 | 5/3/2024 4:49 PM | 36 | 0.65 | 0.55 | 0.65 | 0.15 | 30.00% | 18 | 453 | 28.08% |
| RRC240517C00037000 | 5/2/2024 5:19 PM | 37 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 6 | 121 | 27.54% |
| RRC240517C00038000 | 5/1/2024 7:32 PM | 38 | 0.08 | 0.05 | 0.45 | 0.00 | 0.00% | 22 | 505 | 44.53% |
| RRC240517C00039000 | 5/2/2024 1:48 PM | 39 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 213 | 33.40% |
| RRC240517C00040000 | 5/1/2024 7:12 PM | 40 | 0.03 | 0.00 | 0.40 | 0.00 | 0.00% | 17 | 457 | 60.25% |
| RRC240517C00041000 | 4/25/2024 4:46 PM | 41 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 20 | 66.89% |
| RRC240517C00042000 | 4/24/2024 4:31 PM | 42 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 74.32% |
| RRC240517C00043000 | 4/22/2024 3:42 PM | 43 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 81.35% |
| RRC240517C00045000 | 4/23/2024 7:54 PM | 45 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 94.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RRC240517P00026000 | 3/14/2024 5:38 PM | 26 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 128.32% |
| RRC240517P00028000 | 4/18/2024 5:57 PM | 28 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 104.88% |
| RRC240517P00029000 | 3/26/2024 6:55 PM | 29 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 93.55% |
| RRC240517P00030000 | 5/1/2024 6:28 PM | 30 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 23 | 82.32% |
| RRC240517P00031000 | 4/15/2024 2:45 PM | 31 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 573 | 58.59% |
| RRC240517P00032000 | 5/1/2024 6:28 PM | 32 | 0.11 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 644 | 74.80% |
| RRC240517P00033000 | 5/2/2024 5:51 PM | 33 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 711 | 31.45% |
| RRC240517P00034000 | 5/2/2024 2:13 PM | 34 | 0.45 | 0.10 | 0.20 | 0.00 | 0.00% | 2 | 805 | 28.32% |
| RRC240517P00035000 | 5/3/2024 6:40 PM | 35 | 0.45 | 0.35 | 0.45 | -0.25 | -35.71% | 33 | 112 | 27.25% |
| RRC240517P00036000 | 4/29/2024 5:35 PM | 36 | 0.28 | 0.75 | 0.90 | 0.00 | 0.00% | 21 | 160 | 26.66% |
| RRC240517P00037000 | 5/1/2024 2:43 PM | 37 | 2.50 | 1.45 | 1.55 | 0.00 | 0.00% | 19 | 42 | 25.78% |
| RRC240517P00038000 | 4/26/2024 2:07 PM | 38 | 1.50 | 2.30 | 4.50 | 0.00 | 0.00% | 1 | 4 | 71.48% |
| RRC240517P00039000 | 4/30/2024 3:48 PM | 39 | 2.40 | 3.20 | 5.30 | 0.00 | 0.00% | 5 | 15 | 76.51% |
| RRC240517P00040000 | 4/30/2024 3:09 PM | 40 | 3.40 | 3.40 | 6.00 | 0.00 | 0.00% | 10 | 0 | 60.84% |
Related Tickers
AR Antero Resources Corporation
33.14
+1.50%
EQT EQT Corporation
40.27
+2.00%
SWN Southwestern Energy Company
7.08
-1.94%
MTDR Matador Resources Company
63.28
+1.88%
CRK Comstock Resources, Inc.
9.98
+1.22%
CNX CNX Resources Corporation
23.29
+0.39%
SM SM Energy Company
50.13
+5.01%
MUR Murphy Oil Corporation
44.15
-0.16%
GPOR Gulfport Energy Corporation
153.19
+1.73%
MGY Magnolia Oil & Gas Corporation
25.11
+0.80%