Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607C00190000 | 2024-05-03 11:04AM EDT | 190.00 | 11.38 | 7.60 | 10.70 | 0.00 | - | 7 | 0 | 32.97% |
| FANG240607C00200000 | 2024-05-10 10:23AM EDT | 200.00 | 5.80 | 2.70 | 3.20 | 0.00 | - | 3 | 0 | 22.41% |
| FANG240607C00205000 | 2024-05-17 2:05PM EDT | 205.00 | 1.25 | 1.10 | 1.50 | +0.35 | +38.89% | 6 | 12 | 21.72% |
| FANG240607C00210000 | 2024-05-09 10:27AM EDT | 210.00 | 2.53 | 0.40 | 1.70 | 0.00 | - | 1 | 0 | 30.45% |
| FANG240607C00215000 | 2024-05-03 3:01PM EDT | 215.00 | 1.22 | 0.00 | 2.30 | 0.00 | - | 2 | 0 | 41.65% |
| FANG240607C00220000 | 2024-04-30 3:17PM EDT | 220.00 | 1.60 | 0.00 | 2.20 | 0.00 | - | - | 0 | 47.36% |
| FANG240607C00225000 | 2024-05-09 12:25PM EDT | 225.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 52.98% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607P00180000 | 2024-05-07 2:53PM EDT | 180.00 | 0.43 | 0.00 | 2.30 | 0.00 | - | 1 | 0 | 46.07% |
| FANG240607P00190000 | 2024-05-17 2:56PM EDT | 190.00 | 0.95 | 0.90 | 1.30 | -0.77 | -44.77% | 9 | 4 | 21.70% |
| FANG240607P00195000 | 2024-05-17 3:29PM EDT | 195.00 | 2.30 | 1.65 | 2.65 | -1.19 | -34.10% | 15 | 1 | 20.44% |
| FANG240607P00200000 | 2024-05-06 9:48AM EDT | 200.00 | 3.60 | 4.50 | 5.00 | 0.00 | - | 15 | 0 | 19.56% |
| FANG240607P00205000 | 2024-05-06 10:56AM EDT | 205.00 | 5.70 | 6.90 | 8.70 | 0.00 | - | 3 | 0 | 20.85% |
© 2024 Yahoo. All rights reserved.