S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
Log in
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

Options Chain

Range Resources (NYSE:RRC) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/12/2021$20.00$0.020Call0000
(+0)
2.13262
(-0.104316)
0.0219630
3/12/2021$19.00$0.020Call0000
(+0)
1.977410.0223230
3/12/2021$18.00$0.035Call0000
(+0)
1.963160.0339510
3/12/2021$17.00$0.050Call0000
(+0)
1.908310.0475040
3/12/2021$16.00$0.075Call0004
(+0)
1.860090.0688720
3/12/2021$14.50$0.030Call00015
(+0)
1.279690.0445140
3/12/2021$14.00$0.000Call0003
(+0)
0.00
3/12/2021$13.50$0.000Call0001
(+0)
0.00
3/12/2021$13.00$0.025Call00039
(+0)
0.8752480.0490250
3/12/2021$12.50$0.055Call1161001210321
(+2)
0.885938
(-0.04347)
0.09454613
3/12/2021$12.00$0.055Call000136
(+10)
0.727114
(-0.271142)
0.1113990
3/12/2021$11.50$0.110Call1604110
(+0)
0.696906
(-0.091138)
0.2017864
3/12/2021$11.00$0.260Call985212350
(+10)
0.749083
(-0.003101)
0.36632610
3/12/2021$10.50$0.450Call1,3526494655144
(+24)
0.721035
(-0.109814)
0.54262135
3/12/2021$10.00$0.720Call24012236
(+16)
0.661339
(-0.191883)
0.7391713
3/12/2021$9.50$1.060Call20001500
(+0)
0.208984
(-1.03832)
0.9998795
3/12/2021$9.00$1.480Call1010
(+0)
0.01.01
3/12/2021$8.50$2.050Call0005
(-1)
0
3/12/2021$8.00$2.190Call0005
(+0)
0.01.00
3/12/2021$7.50$3.175Call00022
(+0)
1.93964
(-0.138614)
0.9204610
3/12/2021$7.00$3.345Call0000
(+0)
0.01.00
3/12/2021$6.50$3.975Call00014
(+0)
0.01.00
3/12/2021$6.00$4.250Call0000
(+0)
0.01.00
3/12/2021$5.50$4.925Call0000
(+0)
0.01.00
3/12/2021$5.00$5.425Call0000
(+0)
0.01.00
3/12/2021$4.50$5.650Call0000
(+0)
0.01.00
3/12/2021$4.00$0.000Call0000
(+0)
0.00
3/12/2021$3.50$6.775Call0000
(+0)
0.01.00
3/12/2021$3.00$0.000Call0000
(+0)
0.00
3/12/2021$2.50$7.675Call0000
(+0)
0.01.00
3/12/2021$2.00$0.000Call0000
(+0)
0.00
3/12/2021$1.50$0.000Call0000
(+0)
0.00
3/12/2021$1.00$0.000Call0000
(+0)
0.00
3/12/2021$0.50$0.000Call0000
(+0)
0.00
3/12/2021$20.00$9.325Put0000
(+0)
0.00
3/12/2021$19.00$8.575Put0000
(+0)
2.73566-0.9155930
3/12/2021$18.00$7.575Put0000
(+0)
2.55804-0.9116620
3/12/2021$17.00$6.575Put0000
(+0)
2.36797
(+0.163819)
-0.9061510
3/12/2021$16.00$5.575Put0000
(+0)
2.13281-0.8988550
3/12/2021$14.50$3.825Put0000
(+0)
0.00
3/12/2021$14.00$3.400Put0000
(+0)
0.00
3/12/2021$13.50$3.245Put0000
(+0)
1.91402
(+0.205585)
-0.7861040
3/12/2021$13.00$2.460Put0000
(+0)
0.841478
(-1.23365)
-0.9603160
3/12/2021$12.50$2.115Put0001000
(+0)
1.24928
(+0.316476)
-0.8131860
3/12/2021$12.00$1.505Put0000
(+0)
0.759247
(+0.290119)
-0.8784720
3/12/2021$11.50$1.040Put1000
(+0)
0.667188
(-0.032812)
-0.8094841
3/12/2021$11.00$0.905Put11055
(+0)
1.10634
(-0.015947)
-0.5754981
3/12/2021$10.50$0.460Put21613370
(+11)
0.840995
(-0.295945)
-0.4574874
3/12/2021$10.00$0.230Put107859134
(-90)
0.7979
(-0.119803)
-0.29185634
3/12/2021$9.50$0.110Put1273101319
(+137)
0.819823
(-0.324227)
-0.16142521
3/12/2021$9.00$0.040Put900206
(+138)
0.821458
(-0.387042)
-0.0698845
3/12/2021$8.50$0.045Put00044
(+0)
1.08699
(-0.389573)
-0.061760
3/12/2021$8.00$0.035Put00044
(+0)
1.24485
(-0.138662)
-0.0440620
3/12/2021$7.50$0.090Put0000
(+0)
1.82376-0.0683880
3/12/2021$7.00$0.075Put0001
(+0)
2.04176-0.0524360
3/12/2021$6.50$0.025Put0000
(+0)
1.90274-0.0221120
3/12/2021$6.00$0.020Put0000
(+0)
2.06676-0.0163170
3/12/2021$5.50$0.020Put0000
(+0)
2.34504-0.0143240
3/12/2021$5.00$0.020Put0000
(+0)
2.66875-0.0130370
3/12/2021$4.50$0.020Put0000
(+0)
2.9841-0.0109830
3/12/2021$4.00$0.020Put0000
(+0)
3.37654-0.0098610
3/12/2021$3.50$0.020Put0000
(+0)
3.80132-0.008510
3/12/2021$3.00$0.020Put0000
(+0)
4.30701-0.0074280
3/12/2021$2.50$0.020Put0000
(+0)
4.93567-0.0066290
3/12/2021$2.00$0.020Put0000
(+0)
5.6711-0.0055310
3/12/2021$1.50$0.015Put0000
(+0)
6.47934-0.0037780
3/12/2021$1.00$0.020Put0000
(+0)
8.11556-0.0036430
3/12/2021$0.50$0.020Put0000
(+0)
10.8142-0.0025270
End-of-day options data provided by Trade Alert and Intrinio.

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

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.