UK markets open in 2 hours 58 minutes
NIKKEI 225
38,694.86 -252.07 (-0.65%) HANG SENG
19,250.86 +30.24 (+0.16%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,418.00 -7.90 (-0.33%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,013.45 -1,061.14 (-1.89%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240531C00130000 | 2024-04-12 9:33AM EDT | 130.00 | 81.00 | 70.20 | 74.30 | 0.00 | - | 1 | 1 | 253.86% |
| FANG240531C00165000 | 2024-04-11 3:48PM EDT | 165.00 | 43.28 | 35.40 | 39.00 | 0.00 | - | - | 1 | 142.65% |
| FANG240531C00168930 | 2024-05-10 9:30AM EDT | 168.93 | 35.23 | 26.90 | 30.00 | 0.00 | - | - | 0 | 67.48% |
| FANG240531C00170000 | 2024-05-10 9:30AM EDT | 170.00 | 35.23 | 25.90 | 29.10 | 0.00 | - | 1 | 0 | 67.68% |
| FANG240531C00183930 | 2024-05-08 10:41AM EDT | 183.93 | 19.30 | 11.10 | 15.10 | 0.00 | - | - | 0 | 56.23% |
| FANG240531C00185000 | 2024-05-08 10:41AM EDT | 185.00 | 19.30 | 11.00 | 14.80 | 0.00 | - | 1 | 0 | 60.96% |
| FANG240531C00188930 | 2024-05-08 10:41AM EDT | 188.93 | 14.56 | 6.20 | 10.20 | 0.00 | - | - | 1 | 43.80% |
| FANG240531C00190000 | 2024-05-08 10:41AM EDT | 190.00 | 14.56 | 7.50 | 8.80 | 0.00 | - | 1 | 0 | 37.83% |
| FANG240531C00191430 | 2024-05-15 10:28AM EDT | 191.43 | 5.20 | 4.30 | 6.70 | 0.00 | - | - | 2 | 27.81% |
| FANG240531C00193930 | 2024-05-16 3:54PM EDT | 193.93 | 4.00 | 4.00 | 4.30 | 0.00 | - | - | 46 | 21.63% |
| FANG240531C00195000 | 2024-05-16 3:54PM EDT | 195.00 | 3.40 | 3.30 | 3.60 | 0.00 | - | 22 | 22 | 21.27% |
| FANG240531C00196430 | 2024-05-21 9:33AM EDT | 196.43 | 3.00 | 2.55 | 2.75 | -0.45 | -13.04% | 1 | 59 | 20.69% |
| FANG240531C00197500 | 2024-05-21 2:04PM EDT | 197.50 | 2.50 | 2.05 | 2.20 | -0.33 | -11.66% | 8 | 16 | 20.31% |
| FANG240531C00198930 | 2024-05-20 3:57PM EDT | 198.93 | 2.25 | 1.45 | 1.60 | 0.00 | - | 4 | 914 | 20.03% |
| FANG240531C00200000 | 2024-05-21 2:48PM EDT | 200.00 | 1.26 | 1.10 | 1.25 | -0.34 | -21.25% | 14 | 31 | 20.00% |
| FANG240531C00201430 | 2024-05-20 1:49PM EDT | 201.43 | 1.25 | 0.70 | 0.85 | 0.00 | - | 29 | 37 | 19.70% |
| FANG240531C00202500 | 2024-05-21 3:18PM EDT | 202.50 | 0.60 | 0.50 | 0.65 | -0.65 | -52.00% | 10 | 16 | 19.85% |
| FANG240531C00203930 | 2024-05-21 11:26AM EDT | 203.93 | 0.85 | 0.30 | 0.45 | +0.15 | +21.43% | 25 | 255 | 20.07% |
| FANG240531C00205000 | 2024-05-21 9:47AM EDT | 205.00 | 0.40 | 0.20 | 0.30 | -0.20 | -33.33% | 10 | 18 | 19.63% |
| FANG240531C00206430 | 2024-05-20 9:30AM EDT | 206.43 | 0.47 | 0.10 | 0.20 | 0.00 | - | 1 | 17 | 19.90% |
| FANG240531C00207500 | 2024-05-13 1:43PM EDT | 207.50 | 0.98 | 0.15 | 0.35 | 0.00 | - | 10 | 10 | 24.59% |
| FANG240531C00208930 | 2024-05-21 10:38AM EDT | 208.93 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 10 | 1,516 | 22.22% |
| FANG240531C00210000 | 2024-05-13 3:46PM EDT | 210.00 | 0.65 | 0.00 | 2.25 | 0.00 | - | 1,502 | 0 | 52.30% |
| FANG240531C00211430 | 2024-05-15 9:49AM EDT | 211.43 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 2 | 23.73% |
| FANG240531C00212500 | 2024-05-13 2:37PM EDT | 212.50 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 28.57% |
| FANG240531C00213930 | 2024-05-13 11:01AM EDT | 213.93 | 0.34 | 0.00 | 0.10 | 0.00 | - | - | 64 | 26.86% |
| FANG240531C00215000 | 2024-05-13 11:01AM EDT | 215.00 | 0.34 | 0.00 | 0.30 | 0.00 | - | 40 | 0 | 34.67% |
| FANG240531C00216430 | 2024-05-13 11:01AM EDT | 216.43 | 0.18 | 0.00 | 0.10 | 0.00 | - | - | 40 | 29.88% |
| FANG240531C00217500 | 2024-05-13 11:01AM EDT | 217.50 | 0.18 | 0.00 | 2.15 | 0.00 | - | 40 | 40 | 52.39% |
| FANG240531C00218930 | 2024-05-09 9:38AM EDT | 218.93 | 0.39 | 0.00 | 0.10 | 0.00 | - | - | 17 | 32.81% |
| FANG240531C00220000 | 2024-05-09 9:38AM EDT | 220.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | 10 | 0 | 56.42% |
| FANG240531C00223930 | 2024-04-26 12:07PM EDT | 223.93 | 1.35 | 0.00 | 1.35 | 0.00 | - | - | 7 | 55.47% |
| FANG240531C00225000 | 2024-04-26 12:07PM EDT | 225.00 | 1.35 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 64.14% |
| FANG240531C00238930 | 2024-04-22 12:50PM EDT | 238.93 | 0.78 | 0.00 | 1.35 | 0.00 | - | - | 10 | 75.20% |
| FANG240531C00240000 | 2024-04-22 12:50PM EDT | 240.00 | 0.78 | 0.00 | 1.35 | 0.00 | - | 10 | 0 | 76.51% |
| FANG240531C00243930 | 2024-04-25 2:27PM EDT | 243.93 | 0.22 | 0.00 | 1.35 | 0.00 | - | - | 10 | 81.25% |
| FANG240531C00245000 | 2024-04-25 2:27PM EDT | 245.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | - | 0 | 82.52% |
| FANG240531C00248930 | 2024-04-23 9:39AM EDT | 248.93 | 0.60 | 0.00 | 1.35 | 0.00 | - | - | 2 | 87.11% |
| FANG240531C00250000 | 2024-04-23 9:39AM EDT | 250.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | - | 0 | 95.48% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240531P00168930 | 2024-05-15 10:13AM EDT | 168.93 | 0.08 | 0.00 | 1.35 | 0.00 | - | - | 1 | 64.31% |
| FANG240531P00173930 | 2024-05-13 11:01AM EDT | 173.93 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 49 | 37.21% |
| FANG240531P00175000 | 2024-05-17 11:20AM EDT | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 35.55% |
| FANG240531P00176430 | 2024-05-13 11:01AM EDT | 176.43 | 0.16 | 0.00 | 0.10 | 0.00 | - | - | 40 | 33.50% |
| FANG240531P00177500 | 2024-05-13 11:01AM EDT | 177.50 | 0.16 | 0.05 | 0.20 | 0.00 | - | 40 | 40 | 36.08% |
| FANG240531P00178930 | 2024-05-01 9:50AM EDT | 178.93 | 1.10 | 0.00 | 0.10 | 0.00 | - | - | 8 | 29.79% |
| FANG240531P00180000 | 2024-05-01 9:50AM EDT | 180.00 | 1.10 | 0.00 | 1.00 | 0.00 | - | - | 0 | 47.85% |
| FANG240531P00183930 | 2024-05-13 9:32AM EDT | 183.93 | 0.25 | 0.05 | 0.15 | 0.00 | - | - | 4 | 24.07% |
| FANG240531P00185000 | 2024-05-20 2:30PM EDT | 185.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 90 | 105 | 22.36% |
| FANG240531P00186430 | 2024-05-15 10:13AM EDT | 186.43 | 0.96 | 0.10 | 0.20 | 0.00 | - | - | 1 | 21.39% |
| FANG240531P00188930 | 2024-05-21 1:07PM EDT | 188.93 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 9 | 12 | 18.99% |
| FANG240531P00190000 | 2024-05-07 1:19PM EDT | 190.00 | 0.70 | 0.35 | 0.70 | 0.00 | - | 3 | 0 | 22.41% |
| FANG240531P00191430 | 2024-05-21 2:12PM EDT | 191.43 | 0.55 | 0.50 | 0.65 | +0.07 | +14.58% | 1 | 2,001 | 18.65% |
| FANG240531P00192500 | 2024-05-20 3:07PM EDT | 192.50 | 0.74 | 0.70 | 0.90 | 0.00 | - | 21 | 26 | 18.73% |
| FANG240531P00193930 | 2024-05-20 2:50PM EDT | 193.93 | 1.15 | 1.15 | 1.30 | +0.05 | +4.55% | 1 | 100 | 18.53% |
| FANG240531P00195000 | 2024-05-21 3:32PM EDT | 195.00 | 1.55 | 1.50 | 1.70 | 0.00 | - | 2 | 25 | 18.57% |
| FANG240531P00196430 | 2024-05-21 3:41PM EDT | 196.43 | 2.30 | 2.15 | 2.35 | +0.25 | +12.20% | 1 | 32 | 18.60% |
| FANG240531P00197500 | 2024-05-13 1:35PM EDT | 197.50 | 2.65 | 3.50 | 3.70 | 0.00 | - | 3 | 3 | 24.66% |
| FANG240531P00198930 | 2024-05-21 3:41PM EDT | 198.93 | 3.70 | 3.50 | 3.80 | +0.60 | +19.35% | 5 | 851 | 18.64% |
| FANG240531P00200000 | 2024-05-21 3:41PM EDT | 200.00 | 4.40 | 3.50 | 6.00 | +0.50 | +12.82% | 2 | 2 | 30.93% |
| FANG240531P00203930 | 2024-05-14 10:22AM EDT | 203.93 | 6.81 | 6.00 | 8.60 | 0.00 | - | - | 2 | 29.07% |
| FANG240531P00205000 | 2024-05-07 9:42AM EDT | 205.00 | 4.72 | 7.20 | 9.80 | 0.00 | - | 1 | 0 | 32.70% |
| FANG240531P00208930 | 2024-05-02 9:31AM EDT | 208.93 | 14.60 | 10.50 | 14.00 | 0.00 | - | - | 0 | 43.70% |
| FANG240531P00210000 | 2024-05-02 9:31AM EDT | 210.00 | 14.60 | 10.50 | 14.40 | 0.00 | - | 1 | 0 | 37.96% |
© 2024 Yahoo. All rights reserved.