Options Chain for RANGE RES CORP COM (RRC) - $28.34 as of 9/6/2024 3:03:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.10 | 14.50 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 20.00 | 6.60 | 10.10 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 22.00 | 5.00 | 8.30 | 6.25 | -0.05 | -0.80% | 10 | 15 | 2.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 23.00 | 5.10 | 7.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 24.00 | 3.00 | 6.30 | % | 0 | 0 | 1.90 | 0.98 | 0.03 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 25.00 | 3.20 | 3.40 | 8.59 | 0.00 | 0.00% | 0 | 58 | 0.56 | 0.93 | 0.06 | -0.01 | 3/15/2024 | 9/6/2024 3:59:56 PM EST |
| 26.00 | 2.30 | 2.45 | 2.65 | 0.00 | 0.00% | 0 | 95 | 0.43 | 0.85 | 0.10 | -0.02 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 27.00 | 1.40 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 53 | 0.37 | 0.73 | 0.16 | -0.02 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 28.00 | 0.80 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 84 | 0.35 | 0.55 | 0.20 | -0.03 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 29.00 | 0.40 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 163 | 0.35 | 0.35 | 0.19 | -0.03 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 0.15 | 0.25 | 0.68 | 0.00 | 0.00% | 0 | 648 | 0.35 | 0.19 | 0.14 | -0.02 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 31.00 | 0.05 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 554 | 0.37 | 0.09 | 0.08 | -0.01 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 32.00 | 0.05 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 425 | 0.66 | 0.03 | 0.04 | -0.01 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 33.00 | 0.05 | 0.20 | 0.10 | +0.01 | +11.12% | 1 | 836 | 0.56 | 0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 34.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 40 | 812 | 0.64 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | +0.04 | +400.00% | 21 | 549 | 0.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 36.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 321 | 0.94 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 37.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 878 | 1.19 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 38.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 648 | 1.49 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:56 PM EST |
| 39.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 206 | 1.56 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 1,329 | 1.22 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 41.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 274 | 1.22 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 42.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 874 | 1.78 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 43.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.85 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 342 | 1.98 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 61 | 2.26 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 5 | 2.50 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:56 PM EST |
| 22.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 557 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 24.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 86 | 0.53 | -0.02 | 0.03 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 40 | 198 | 0.45 | -0.07 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 26.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 58 | 0.38 | -0.15 | 0.10 | -0.02 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 27.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 298 | 0.37 | -0.27 | 0.16 | -0.02 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 28.00 | 0.65 | 0.75 | 0.68 | +0.04 | +6.25% | 1 | 880 | 0.35 | -0.45 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 29.00 | 1.20 | 1.30 | 1.19 | 0.00 | 0.00% | 0 | 298 | 0.34 | -0.65 | 0.19 | -0.03 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 1.95 | 2.65 | 2.06 | +0.19 | +10.16% | 1 | 736 | 0.52 | -0.81 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 31.00 | 1.85 | 5.00 | 2.95 | +1.25 | +73.53% | 6 | 251 | 0.41 | -0.91 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 32.00 | 1.90 | 4.10 | 3.90 | 0.00 | 0.00% | 2 | 712 | 0.32 | -0.97 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 33.00 | 3.00 | 6.30 | 4.89 | +0.59 | +13.73% | 5 | 826 | 0.22 | -0.99 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 34.00 | 3.90 | 7.20 | 5.35 | 0.00 | 0.00% | 0 | 571 | 0.66 | -1.00 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 5.90 | 7.20 | 6.70 | 0.00 | 0.00% | 0 | 311 | 0.74 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 36.00 | 6.40 | 9.60 | 7.40 | -1.00 | -11.91% | 16 | 736 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 37.00 | 7.00 | 9.40 | 6.00 | 0.00 | 0.00% | 0 | 504 | 1.31 | -1.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:56 PM EST |
| 38.00 | 7.80 | 11.90 | 7.79 | 0.00 | 0.00% | 0 | 4 | 1.24 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:56 PM EST |
| 39.00 | 10.10 | 11.60 | 5.10 | 0.00 | 0.00% | 0 | 3 | 1.61 | -1.00 | 0.00 | 0.00 | 6/25/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 9.70 | 12.60 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:56 PM EST |
| 41.00 | 10.70 | 14.70 | 4.30 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/12/2024 | 9/6/2024 3:59:56 PM EST |
| 42.00 | 12.10 | 15.50 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/12/2024 | 9/6/2024 3:59:56 PM EST |
| 43.00 | 13.50 | 16.90 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/13/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 15.40 | 18.90 | 6.80 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/21/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 21.70 | 22.70 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 55.00 | 26.20 | 28.30 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |