$34.45
-1.28-3.58%
At close: Dec 16, 4:00 PM EST
$34.45
N/A
After Hours: 4:08 PM EST
Comments
Loading...
Range Resources (NYSE:RRC) Stock, Option Chain
Option chain shows key data for Range Resources's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Range Resources.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid17.2
Ask18.2
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid16.2
Ask17.2
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid14.4
Ask16.3
volume0
Intrest0
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask15.5
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid13.2
Ask14.4
volume0
Intrest0
Strike
21
21
Last Price0.05Nov 10, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest10
Last Price-
Change
-
Bid11.4
Ask13.4
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid10.5
Ask12.7
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price11.4Apr 23, 2025
Change
-0%
Bid9.4
Ask11.6
volume0
Intrest0
Strike
24
24
Last Price0.17Aug 25, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest43
Last Price11.4Oct 22, 2025
Change
-0%
Bid9.2
Ask10.4
volume0
Intrest0
Strike
25
25
Last Price0.15Oct 02, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest8
Last Price11.02Oct 15, 2025
Change
-0%
Bid7.6
Ask9.4
volume0
Intrest0
Strike
26
26
Last Price0.22Sep 05, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest4
Last Price-
Change
-
Bid6.4
Ask8.4
volume0
Intrest0
Strike
27
27
Last Price0.27Sep 19, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest5
Last Price8.8Oct 15, 2025
Change
-0%
Bid5.4
Ask7.3
volume0
Intrest0
Strike
28
28
Last Price0.1Nov 10, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest71
Last Price9.23Sep 25, 2025
Change
-0%
Bid4.6
Ask5.8
volume0
Intrest0
Strike
29
29
Last Price0.25Oct 22, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest39
Last Price7.39Nov 25, 2025
Change
-0%
Bid3.8
Ask5.1
volume0
Intrest2
Strike
30
30
Last Price0.1Nov 19, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1262
Last Price3.75Aug 20, 2025
Change
-0%
Bid2.35
Ask4.2
volume0
Intrest0
Strike
31
31
Last Price0.3Nov 03, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest96
Last Price6.81Nov 19, 2025
Change
-0%
Bid1.85
Ask2.95
volume0
Intrest16
Strike
32
32
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest600
Last Price3.73Sep 05, 2025
Change
-0%
Bid0.55
Ask1.85
volume0
Intrest12
Strike
33
33
Last Price0.25Dec 03, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest300
Last Price4.46Nov 10, 2025
Change
-0%
Bid0.05
Ask0.85
volume0
Intrest50
Strike
34
34
Last Price0.4Dec 16, 2025
Change
0.3300%
Bid0.15
Ask0.3
volume168
Intrest551
Last Price0.3Dec 16, 2025
Change
3.4592%
Bid0.15
Ask0.3
volume110
Intrest102
Strike
35
35
Last Price0.81Dec 16, 2025
Change
0.56224%
Bid0.65
Ask0.9
volume14
Intrest14659
Last Price0.12Dec 16, 2025
Change
0.371.43%
Bid-
Ask0.2
volume10
Intrest209
Strike
36
36
Last Price1.97Dec 16, 2025
Change
1.27181.43%
Bid1.35
Ask1.95
volume44
Intrest688
Last Price0.09Dec 16, 2025
Change
0.1155%
Bid-
Ask0.2
volume6
Intrest336
Strike
37
37
Last Price1.9Dec 16, 2025
Change
0.2515.15%
Bid2.35
Ask3.1
volume2
Intrest386
Last Price0.2Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest459
Strike
38
38
Last Price3.55Dec 16, 2025
Change
1.144.9%
Bid3.5
Ask3.8
volume11
Intrest2298
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask0.65
volume7
Intrest454
Strike
39
39
Last Price3.47Dec 15, 2025
Change
-0%
Bid3.9
Ask5.3
volume0
Intrest1568
Last Price0.05Dec 16, 2025
Change
0.1270.59%
Bid-
Ask0.05
volume1
Intrest16352
Strike
40
40
Last Price3.82Dec 11, 2025
Change
-0%
Bid4.7
Ask6.3
volume0
Intrest268
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest680
Strike
41
41
Last Price5.28Dec 15, 2025
Change
-0%
Bid6.2
Ask7.3
volume0
Intrest103
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest517
Strike
42
42
Last Price5.1Jul 08, 2025
Change
-0%
Bid6.7
Ask8.6
volume0
Intrest30
Last Price0.35Dec 05, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest1499
Strike
43
43
Last Price10.31Aug 19, 2025
Change
-0%
Bid7.9
Ask9.6
volume0
Intrest26
Last Price0.25Dec 11, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest566
Strike
44
44
Last Price9.95Sep 19, 2025
Change
-0%
Bid8.9
Ask10.3
volume0
Intrest100
Last Price0.08Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest50248
Strike
45
45
Last Price5.85Dec 01, 2025
Change
-0%
Bid9.9
Ask11.6
volume0
Intrest5
Last Price0.15Nov 20, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest244
Strike
46
46
Last Price7.85Jul 01, 2025
Change
-0%
Bid10.3
Ask12.6
volume0
Intrest0
Last Price0.1Nov 18, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest242
Strike
47
47
Last Price9.2Jun 03, 2025
Change
-0%
Bid11.3
Ask13.6
volume0
Intrest0
Last Price0.1Nov 13, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest430
Strike
48
48
Last Price-
Change
-
Bid12.3
Ask14.6
volume0
Intrest0
Last Price0.17Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest537
Strike
50
50
Last Price-
Change
-
Bid14.7
Ask15.8
volume0
Intrest0
Last Price0.08Dec 03, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest2433
Strike
55
55
Last Price-
Change
-
Bid20.2
Ask20.7
volume0
Intrest0
