NYSE:RRC

Range Resources Options Chain and Prices

$10.56

+0.22 (+2.13 %)

(As of 03/5/2021 12:00 AM ET)

Add

Compare

Today's Range

$9.81

Now: $10.56▼

$10.61

50-Day Range

$8.62

MA: $9.75▼

$11.47

52-Week Range

$1.61

Now: $10.56▼

$11.60

Volume6.31 million shs

Average Volume6.60 million shs

Market Capitalization$2.73 billion

P/E RatioN/A

Dividend YieldN/A

Beta2.71

Range Resources (NYSE:RRC) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
3/12/2021	$20.00	$0.020	Call	0	0	0	0 (+0)	2.13262 (-0.104316)	0.021963	0
3/12/2021	$19.00	$0.020	Call	0	0	0	0 (+0)	1.97741	0.022323	0
3/12/2021	$18.00	$0.035	Call	0	0	0	0 (+0)	1.96316	0.033951	0
3/12/2021	$17.00	$0.050	Call	0	0	0	0 (+0)	1.90831	0.047504	0
3/12/2021	$16.00	$0.075	Call	0	0	0	4 (+0)	1.86009	0.068872	0
3/12/2021	$14.50	$0.030	Call	0	0	0	15 (+0)	1.27969	0.044514	0
3/12/2021	$14.00	$0.000	Call	0	0	0	3 (+0)		0.0	0
3/12/2021	$13.50	$0.000	Call	0	0	0	1 (+0)		0.0	0
3/12/2021	$13.00	$0.025	Call	0	0	0	39 (+0)	0.875248	0.049025	0
3/12/2021	$12.50	$0.055	Call	116	100	12	10321 (+2)	0.885938 (-0.04347)	0.094546	13

3/12/2021	$12.00	$0.055	Call	0	0	0	136 (+10)	0.727114 (-0.271142)	0.111399	0
3/12/2021	$11.50	$0.110	Call	16	0	4	110 (+0)	0.696906 (-0.091138)	0.201786	4
3/12/2021	$11.00	$0.260	Call	98	52	12	350 (+10)	0.749083 (-0.003101)	0.366326	10
3/12/2021	$10.50	$0.450	Call	1,352	649	465	5144 (+24)	0.721035 (-0.109814)	0.542621	35
3/12/2021	$10.00	$0.720	Call	24	0	12	236 (+16)	0.661339 (-0.191883)	0.73917	13
3/12/2021	$9.50	$1.060	Call	20	0	0	1500 (+0)	0.208984 (-1.03832)	0.999879	5
3/12/2021	$9.00	$1.480	Call	1	0	1	0 (+0)	0.0	1.0	1
3/12/2021	$8.50	$2.050	Call	0	0	0	5 (-1)			0
3/12/2021	$8.00	$2.190	Call	0	0	0	5 (+0)	0.0	1.0	0
3/12/2021	$7.50	$3.175	Call	0	0	0	22 (+0)	1.93964 (-0.138614)	0.920461	0
3/12/2021	$7.00	$3.345	Call	0	0	0	0 (+0)	0.0	1.0	0
3/12/2021	$6.50	$3.975	Call	0	0	0	14 (+0)	0.0	1.0	0
3/12/2021	$6.00	$4.250	Call	0	0	0	0 (+0)	0.0	1.0	0
3/12/2021	$5.50	$4.925	Call	0	0	0	0 (+0)	0.0	1.0	0
3/12/2021	$5.00	$5.425	Call	0	0	0	0 (+0)	0.0	1.0	0
3/12/2021	$4.50	$5.650	Call	0	0	0	0 (+0)	0.0	1.0	0
3/12/2021	$4.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
3/12/2021	$3.50	$6.775	Call	0	0	0	0 (+0)	0.0	1.0	0
3/12/2021	$3.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
3/12/2021	$2.50	$7.675	Call	0	0	0	0 (+0)	0.0	1.0	0
3/12/2021	$2.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
3/12/2021	$1.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
3/12/2021	$1.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
3/12/2021	$0.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
3/12/2021	$20.00	$9.325	Put	0	0	0	0 (+0)	0.0		0
3/12/2021	$19.00	$8.575	Put	0	0	0	0 (+0)	2.73566	-0.915593	0
3/12/2021	$18.00	$7.575	Put	0	0	0	0 (+0)	2.55804	-0.911662	0
3/12/2021	$17.00	$6.575	Put	0	0	0	0 (+0)	2.36797 (+0.163819)	-0.906151	0
3/12/2021	$16.00	$5.575	Put	0	0	0	0 (+0)	2.13281	-0.898855	0
3/12/2021	$14.50	$3.825	Put	0	0	0	0 (+0)	0.0		0
3/12/2021	$14.00	$3.400	Put	0	0	0	0 (+0)	0.0		0
3/12/2021	$13.50	$3.245	Put	0	0	0	0 (+0)	1.91402 (+0.205585)	-0.786104	0
3/12/2021	$13.00	$2.460	Put	0	0	0	0 (+0)	0.841478 (-1.23365)	-0.960316	0
3/12/2021	$12.50	$2.115	Put	0	0	0	1000 (+0)	1.24928 (+0.316476)	-0.813186	0
3/12/2021	$12.00	$1.505	Put	0	0	0	0 (+0)	0.759247 (+0.290119)	-0.878472	0
3/12/2021	$11.50	$1.040	Put	1	0	0	0 (+0)	0.667188 (-0.032812)	-0.809484	1
3/12/2021	$11.00	$0.905	Put	1	1	0	55 (+0)	1.10634 (-0.015947)	-0.575498	1
3/12/2021	$10.50	$0.460	Put	216	13	3	70 (+11)	0.840995 (-0.295945)	-0.457487	4
3/12/2021	$10.00	$0.230	Put	107	8	59	134 (-90)	0.7979 (-0.119803)	-0.291856	34
3/12/2021	$9.50	$0.110	Put	127	3	101	319 (+137)	0.819823 (-0.324227)	-0.161425	21
3/12/2021	$9.00	$0.040	Put	9	0	0	206 (+138)	0.821458 (-0.387042)	-0.069884	5
3/12/2021	$8.50	$0.045	Put	0	0	0	44 (+0)	1.08699 (-0.389573)	-0.06176	0
3/12/2021	$8.00	$0.035	Put	0	0	0	44 (+0)	1.24485 (-0.138662)	-0.044062	0
3/12/2021	$7.50	$0.090	Put	0	0	0	0 (+0)	1.82376	-0.068388	0
3/12/2021	$7.00	$0.075	Put	0	0	0	1 (+0)	2.04176	-0.052436	0
3/12/2021	$6.50	$0.025	Put	0	0	0	0 (+0)	1.90274	-0.022112	0
3/12/2021	$6.00	$0.020	Put	0	0	0	0 (+0)	2.06676	-0.016317	0
3/12/2021	$5.50	$0.020	Put	0	0	0	0 (+0)	2.34504	-0.014324	0
3/12/2021	$5.00	$0.020	Put	0	0	0	0 (+0)	2.66875	-0.013037	0
3/12/2021	$4.50	$0.020	Put	0	0	0	0 (+0)	2.9841	-0.010983	0
3/12/2021	$4.00	$0.020	Put	0	0	0	0 (+0)	3.37654	-0.009861	0
3/12/2021	$3.50	$0.020	Put	0	0	0	0 (+0)	3.80132	-0.00851	0
3/12/2021	$3.00	$0.020	Put	0	0	0	0 (+0)	4.30701	-0.007428	0
3/12/2021	$2.50	$0.020	Put	0	0	0	0 (+0)	4.93567	-0.006629	0
3/12/2021	$2.00	$0.020	Put	0	0	0	0 (+0)	5.6711	-0.005531	0
3/12/2021	$1.50	$0.015	Put	0	0	0	0 (+0)	6.47934	-0.003778	0
3/12/2021	$1.00	$0.020	Put	0	0	0	0 (+0)	8.11556	-0.003643	0
3/12/2021	$0.50	$0.020	Put	0	0	0	0 (+0)	10.8142	-0.002527	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/6/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Range Resources Options Chain and Prices

Adding

Adding

Adding Range Resources Co.

Options Chain

Range Resources (NYSE:RRC) Options Chain

30 Days of MarketBeat All Access for $1.00

Premium Research Tools

Market Data and Calendars

Investing Education and Resources