UK markets open in 1 hour 16 minutes
NIKKEI 225
38,624.56 -8.46 (-0.02%) HANG SENG
18,050.14 -285.18 (-1.56%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,376.40 +7.40 (+0.31%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,977.26 -664.31 (-1.29%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240628C00170000 | 2024-06-03 3:04PM EDT | 170.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240628C00175000 | 2024-05-17 3:04PM EDT | 175.00 | 24.45 | 9.80 | 13.70 | 0.00 | - | 2 | 1 | 0.00% |
| FANG240628C00183930 | 2024-06-17 11:06AM EDT | 183.93 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FANG240628C00185000 | 2024-06-20 12:40PM EDT | 185.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FANG240628C00187500 | 2024-06-20 3:27PM EDT | 187.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FANG240628C00188930 | 2024-06-20 12:40PM EDT | 188.93 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FANG240628C00190000 | 2024-06-20 11:53AM EDT | 190.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FANG240628C00192500 | 2024-06-20 3:27PM EDT | 192.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FANG240628C00193930 | 2024-06-20 3:56PM EDT | 193.93 | 2.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| FANG240628C00195000 | 2024-06-20 3:07PM EDT | 195.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| FANG240628C00197500 | 2024-06-20 3:27PM EDT | 197.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FANG240628C00198930 | 2024-06-20 3:57PM EDT | 198.93 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| FANG240628C00200000 | 2024-06-20 3:39PM EDT | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| FANG240628C00202500 | 2024-06-17 3:50PM EDT | 202.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FANG240628C00203930 | 2024-06-20 12:06PM EDT | 203.93 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FANG240628C00205000 | 2024-06-11 12:59PM EDT | 205.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FANG240628C00208930 | 2024-06-03 10:42AM EDT | 208.93 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FANG240628C00210000 | 2024-05-22 11:00AM EDT | 210.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FANG240628C00215000 | 2024-05-28 12:27PM EDT | 215.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| FANG240628C00218930 | 2024-05-20 3:14PM EDT | 218.93 | 0.43 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 61.28% |
| FANG240628C00220000 | 2024-05-10 3:27PM EDT | 220.00 | 1.03 | 0.00 | 2.40 | 0.00 | - | - | 0 | 73.24% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240628P00173930 | 2024-06-10 3:17PM EDT | 173.93 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FANG240628P00178930 | 2024-06-14 3:54PM EDT | 178.93 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FANG240628P00180000 | 2024-06-20 12:16PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FANG240628P00183930 | 2024-06-20 9:40AM EDT | 183.93 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| FANG240628P00185000 | 2024-06-20 2:49PM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,504 | 0 | 6.25% |
| FANG240628P00187500 | 2024-06-20 11:51AM EDT | 187.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| FANG240628P00188930 | 2024-06-20 3:55PM EDT | 188.93 | 1.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| FANG240628P00190000 | 2024-06-20 2:36PM EDT | 190.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| FANG240628P00192500 | 2024-06-20 2:40PM EDT | 192.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
| FANG240628P00193930 | 2024-06-20 2:01PM EDT | 193.93 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240628P00195000 | 2024-06-12 10:48AM EDT | 195.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FANG240628P00198930 | 2024-06-11 9:48AM EDT | 198.93 | 8.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FANG240628P00200000 | 2024-06-11 9:48AM EDT | 200.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.