Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503C00177500 | 2024-04-26 10:33AM EDT | 177.50 | 28.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG240503C00190000 | 2024-04-17 10:34AM EDT | 190.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| FANG240503C00192500 | 2024-04-22 3:54PM EDT | 192.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| FANG240503C00195000 | 2024-04-26 12:26PM EDT | 195.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| FANG240503C00197500 | 2024-04-29 11:12AM EDT | 197.50 | 9.12 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| FANG240503C00200000 | 2024-04-29 11:12AM EDT | 200.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| FANG240503C00202500 | 2024-04-29 3:07PM EDT | 202.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 0.00% |
| FANG240503C00205000 | 2024-04-29 3:52PM EDT | 205.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 291 | 464 | 0.00% |
| FANG240503C00207500 | 2024-04-29 3:50PM EDT | 207.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 51 | 89 | 1.56% |
| FANG240503C00210000 | 2024-04-29 3:39PM EDT | 210.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 145 | 296 | 6.25% |
| FANG240503C00212500 | 2024-04-29 2:50PM EDT | 212.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 53 | 6.25% |
| FANG240503C00215000 | 2024-04-29 3:55PM EDT | 215.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 41 | 129 | 12.50% |
| FANG240503C00217500 | 2024-04-29 3:55PM EDT | 217.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 8 | 130 | 12.50% |
| FANG240503C00220000 | 2024-04-29 2:13PM EDT | 220.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 31 | 63 | 12.50% |
| FANG240503C00222500 | 2024-04-29 3:58PM EDT | 222.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 28 | 23 | 12.50% |
| FANG240503C00225000 | 2024-04-26 9:30AM EDT | 225.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| FANG240503C00227500 | 2024-04-29 3:52PM EDT | 227.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| FANG240503C00230000 | 2024-04-17 2:25PM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| FANG240503C00235000 | 2024-04-12 3:08PM EDT | 235.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| FANG240503C00240000 | 2024-04-09 12:13PM EDT | 240.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| FANG240503C00250000 | 2024-04-15 9:46AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503P00145000 | 2024-04-10 1:27PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| FANG240503P00170000 | 2024-04-22 2:14PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 175 | 50.00% |
| FANG240503P00175000 | 2024-04-17 3:06PM EDT | 175.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FANG240503P00177500 | 2024-04-26 12:52PM EDT | 177.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| FANG240503P00180000 | 2024-04-29 3:08PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| FANG240503P00182500 | 2024-04-22 10:54AM EDT | 182.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| FANG240503P00185000 | 2024-04-26 11:02AM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 25.00% |
| FANG240503P00187500 | 2024-04-29 3:54PM EDT | 187.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 25.00% |
| FANG240503P00190000 | 2024-04-29 1:10PM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 147 | 12.50% |
| FANG240503P00192500 | 2024-04-29 3:55PM EDT | 192.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 12.50% |
| FANG240503P00195000 | 2024-04-29 3:55PM EDT | 195.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 145 | 12.50% |
| FANG240503P00197500 | 2024-04-29 3:55PM EDT | 197.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 12.50% |
| FANG240503P00200000 | 2024-04-29 3:29PM EDT | 200.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 50 | 284 | 6.25% |
| FANG240503P00202500 | 2024-04-29 2:37PM EDT | 202.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 18 | 37 | 3.13% |
| FANG240503P00205000 | 2024-04-29 3:49PM EDT | 205.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 27 | 82 | 1.56% |
| FANG240503P00207500 | 2024-04-29 2:40PM EDT | 207.50 | 4.93 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 0.00% |
| FANG240503P00210000 | 2024-04-29 9:57AM EDT | 210.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 13 | 82 | 0.00% |
| FANG240503P00212500 | 2024-04-15 11:05AM EDT | 212.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| FANG240503P00227500 | 2024-04-29 3:49PM EDT | 227.50 | 21.78 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.