Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524C00180000 | 2024-05-02 1:15PM EDT | 180.00 | 18.00 | 16.90 | 19.60 | 0.00 | - | - | 0 | 51.12% |
| FANG240524C00185000 | 2024-05-13 2:59PM EDT | 185.00 | 15.50 | 11.60 | 14.80 | 0.00 | - | 5 | 0 | 62.72% |
| FANG240524C00190000 | 2024-04-08 12:57PM EDT | 190.00 | 18.55 | 11.60 | 15.50 | 0.00 | - | - | 2 | 86.08% |
| FANG240524C00195000 | 2024-05-16 3:54PM EDT | 195.00 | 2.60 | 3.60 | 5.50 | +0.05 | +1.96% | 2 | 11 | 37.11% |
| FANG240524C00197500 | 2024-05-17 2:48PM EDT | 197.50 | 2.48 | 2.15 | 2.35 | +0.98 | +65.33% | 20 | 3 | 20.74% |
| FANG240524C00200000 | 2024-05-17 3:13PM EDT | 200.00 | 1.05 | 1.05 | 1.25 | +0.35 | +50.00% | 35 | 26 | 20.24% |
| FANG240524C00202500 | 2024-05-17 2:50PM EDT | 202.50 | 0.45 | 0.45 | 0.85 | +0.05 | +12.50% | 20 | 0 | 23.32% |
| FANG240524C00205000 | 2024-05-17 3:06PM EDT | 205.00 | 0.20 | 0.15 | 2.30 | 0.00 | - | 6 | 4 | 46.39% |
| FANG240524C00207500 | 2024-05-17 3:14PM EDT | 207.50 | 0.10 | 0.05 | 0.15 | -0.45 | -81.82% | 32 | 0 | 22.12% |
| FANG240524C00210000 | 2024-05-17 10:51AM EDT | 210.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 42.55% |
| FANG240524C00212500 | 2024-05-13 9:32AM EDT | 212.50 | 0.40 | 0.00 | 1.80 | 0.00 | - | 1 | 0 | 59.96% |
| FANG240524C00215000 | 2024-05-13 3:44PM EDT | 215.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 59.33% |
| FANG240524C00217500 | 2024-05-10 11:18AM EDT | 217.50 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 0 | 60.11% |
| FANG240524C00220000 | 2024-05-09 3:46PM EDT | 220.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 0 | 64.99% |
| FANG240524C00225000 | 2024-05-07 12:50PM EDT | 225.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 65.87% |
| FANG240524C00230000 | 2024-04-17 2:27PM EDT | 230.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 20 | 0 | 74.07% |
| FANG240524C00235000 | 2024-04-15 9:30AM EDT | 235.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524P00160000 | 2024-05-13 1:15PM EDT | 160.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 15 | 15 | 115.92% |
| FANG240524P00165000 | 2024-05-13 1:15PM EDT | 165.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 500 | 500 | 82.47% |
| FANG240524P00170000 | 2024-05-03 3:29PM EDT | 170.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 76.47% |
| FANG240524P00175000 | 2024-04-15 1:29PM EDT | 175.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| FANG240524P00180000 | 2024-05-17 12:18PM EDT | 180.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 48.00% |
| FANG240524P00182500 | 2024-05-07 1:45PM EDT | 182.50 | 0.15 | 0.00 | 2.35 | 0.00 | - | - | 0 | 56.25% |
| FANG240524P00185000 | 2024-05-10 11:18AM EDT | 185.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 10 | 0 | 48.54% |
| FANG240524P00190000 | 2024-05-17 1:36PM EDT | 190.00 | 0.25 | 0.10 | 0.25 | -0.40 | -61.54% | 9 | 4 | 21.58% |
| FANG240524P00192500 | 2024-05-17 12:10PM EDT | 192.50 | 0.75 | 0.25 | 0.55 | -0.15 | -16.67% | 4 | 0 | 20.90% |
| FANG240524P00195000 | 2024-05-17 3:46PM EDT | 195.00 | 0.85 | 0.85 | 1.10 | -1.07 | -55.73% | 38 | 1 | 20.09% |
| FANG240524P00197500 | 2024-05-17 3:02PM EDT | 197.50 | 1.70 | 1.75 | 1.95 | -1.60 | -48.48% | 142 | 10 | 18.63% |
| FANG240524P00200000 | 2024-05-17 3:55PM EDT | 200.00 | 3.44 | 3.20 | 3.50 | -0.36 | -9.47% | 34 | 0 | 19.45% |
| FANG240524P00202500 | 2024-05-17 3:55PM EDT | 202.50 | 5.33 | 4.70 | 6.50 | +0.28 | +5.54% | 2 | 0 | 32.37% |
| FANG240524P00205000 | 2024-05-13 1:20PM EDT | 205.00 | 6.46 | 6.50 | 8.70 | 0.00 | - | 6 | 0 | 36.11% |
| FANG240524P00210000 | 2024-05-06 10:22AM EDT | 210.00 | 7.83 | 10.60 | 14.20 | 0.00 | - | 10 | 0 | 54.83% |
| FANG240524P00225000 | 2024-04-22 2:54PM EDT | 225.00 | 22.92 | 26.00 | 28.80 | 0.00 | - | - | 0 | 81.25% |
© 2024 Yahoo. All rights reserved.