Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240719C00137820 | 2024-03-01 11:49AM EDT | 137.82 | 47.20 | 60.30 | 64.10 | 0.00 | - | - | 0 | 69.09% |
| FANG240719C00140000 | 2024-03-01 11:49AM EDT | 140.00 | 47.20 | 45.40 | 49.20 | +28.40 | +151.06% | 1 | 1 | 0.00% |
| FANG240719C00142820 | 2024-02-26 4:14PM EDT | 142.82 | 34.52 | 53.50 | 57.10 | 0.00 | - | - | 1 | 62.99% |
| FANG240719C00145000 | 2024-02-26 4:14PM EDT | 145.00 | 34.52 | 40.80 | 44.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG240719C00147820 | 2024-03-18 12:00AM EDT | 147.82 | 13.10 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240719C00150000 | 2024-02-02 2:47PM EDT | 150.00 | 13.10 | 36.20 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG240719C00152820 | 2024-02-13 1:27PM EDT | 152.82 | 19.94 | 37.60 | 40.60 | 0.00 | - | - | 9 | 0.00% |
| FANG240719C00155000 | 2024-04-19 2:57PM EDT | 155.00 | 47.58 | 42.10 | 46.00 | 0.00 | - | 5 | 0 | 57.36% |
| FANG240719C00157820 | 2024-03-25 1:20PM EDT | 157.82 | 41.65 | 47.00 | 50.80 | 0.00 | - | 1 | 23 | 81.74% |
| FANG240719C00160000 | 2024-04-04 11:02AM EDT | 160.00 | 45.20 | 41.10 | 44.00 | 0.00 | - | 30 | 30 | 60.05% |
| FANG240719C00162820 | 2024-04-09 9:30AM EDT | 162.82 | 46.00 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| FANG240719C00165000 | 2024-02-29 11:31AM EDT | 165.00 | 22.28 | 25.00 | 26.40 | 0.00 | - | 35 | 24 | 0.00% |
| FANG240719C00167820 | 2024-05-01 12:16PM EDT | 167.82 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| FANG240719C00170000 | 2024-04-05 11:19AM EDT | 170.00 | 35.67 | 31.50 | 35.70 | 0.00 | - | 1 | 0 | 53.13% |
| FANG240719C00172820 | 2024-04-30 3:50PM EDT | 172.82 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| FANG240719C00175000 | 2024-05-13 10:56AM EDT | 175.00 | 28.13 | 22.90 | 26.60 | 0.00 | - | 35 | 0 | 38.98% |
| FANG240719C00177820 | 2024-05-08 2:54PM EDT | 177.82 | 27.90 | 0.00 | 0.00 | 0.00 | - | 8 | 117 | 0.00% |
| FANG240719C00180000 | 2024-05-09 3:50PM EDT | 180.00 | 26.00 | 18.70 | 21.00 | 0.00 | - | 1 | 0 | 31.07% |
| FANG240719C00182820 | 2024-04-30 10:53AM EDT | 182.82 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| FANG240719C00185000 | 2024-05-13 11:21AM EDT | 185.00 | 18.00 | 15.00 | 17.00 | 0.00 | - | 20 | 0 | 29.44% |
| FANG240719C00187820 | 2024-04-05 9:39AM EDT | 187.82 | 21.00 | 17.50 | 19.10 | 0.00 | - | 3 | 202 | 42.66% |
| FANG240719C00190000 | 2024-05-08 2:17PM EDT | 190.00 | 17.86 | 11.80 | 12.70 | 0.00 | - | 5 | 0 | 25.87% |
| FANG240719C00192820 | 2024-05-01 12:31PM EDT | 192.82 | 10.80 | 0.00 | 0.00 | 0.00 | - | 17 | 151 | 0.00% |
| FANG240719C00195000 | 2024-05-17 10:53AM EDT | 195.00 | 8.35 | 9.10 | 9.40 | +0.49 | +6.23% | 2 | 1 | 24.57% |
| FANG240719C00197820 | 2024-05-13 12:57PM EDT | 197.82 | 9.85 | 0.00 | 0.00 | 0.00 | - | 4 | 257 | 0.05% |
| FANG240719C00200000 | 2024-05-17 1:09PM EDT | 200.00 | 6.35 | 6.40 | 6.70 | +0.05 | +0.79% | 10 | 2 | 23.70% |
| FANG240719C00207820 | 2024-05-13 9:46AM EDT | 207.82 | 4.92 | 0.00 | 0.00 | 0.00 | - | 10 | 464 | 3.13% |
| FANG240719C00210000 | 2024-05-17 3:53PM EDT | 210.00 | 2.85 | 2.15 | 3.10 | +0.05 | +1.79% | 7 | 1 | 22.97% |
| FANG240719C00217820 | 2024-05-13 10:54AM EDT | 217.82 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 6.25% |
| FANG240719C00220000 | 2024-05-13 2:43PM EDT | 220.00 | 1.66 | 0.35 | 1.50 | 0.00 | - | 4 | 0 | 23.99% |
| FANG240719C00227820 | 2024-05-06 10:48AM EDT | 227.82 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 6.25% |
| FANG240719C00230000 | 2024-05-06 3:15PM EDT | 230.00 | 1.60 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 22.05% |
| FANG240719C00237820 | 2024-05-06 9:42AM EDT | 237.82 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 12.50% |
| FANG240719C00240000 | 2024-05-06 12:54PM EDT | 240.00 | 0.65 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 23.78% |
| FANG240719C00247820 | 2024-03-28 9:45AM EDT | 247.82 | 0.59 | 0.95 | 1.10 | 0.00 | - | 1 | 1 | 37.29% |
| FANG240719C00250000 | 2024-04-16 10:17AM EDT | 250.00 | 0.95 | 0.00 | 0.15 | 0.00 | - | - | 0 | 26.66% |
| FANG240719C00257820 | 2024-05-01 2:11PM EDT | 257.82 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| FANG240719C00260000 | 2024-05-08 10:02AM EDT | 260.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 50.64% |
| FANG240719C00280000 | 2024-04-04 12:59PM EDT | 280.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 51.34% |
| FANG240719C00290000 | 2024-04-26 2:08PM EDT | 290.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 55.24% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240719P00107820 | 2024-04-02 11:00AM EDT | 107.82 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 65.33% |
| FANG240719P00110000 | 2024-02-01 1:39PM EDT | 110.00 | 1.10 | 0.00 | 0.70 | 0.00 | - | - | 1 | 70.12% |
| FANG240719P00112820 | 2024-03-06 4:32PM EDT | 112.82 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 82.42% |
| FANG240719P00115000 | 2024-02-02 12:14PM EDT | 115.00 | 1.65 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 58.98% |
| FANG240719P00120000 | 2024-03-19 2:32PM EDT | 120.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 75.00% |
| FANG240719P00122820 | 2024-03-19 2:39PM EDT | 122.82 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 58.98% |
| FANG240719P00125000 | 2024-02-09 3:55PM EDT | 125.00 | 2.75 | 0.30 | 0.45 | 0.00 | - | 1 | 23 | 57.03% |
| FANG240719P00132820 | 2024-03-18 12:00AM EDT | 132.82 | 5.10 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240719P00135000 | 2024-02-02 4:19PM EDT | 135.00 | 5.10 | 0.65 | 0.75 | 0.00 | - | 2 | 2 | 54.49% |
| FANG240719P00137820 | 2024-03-08 1:38PM EDT | 137.82 | 0.85 | 0.15 | 0.30 | 0.00 | - | 10 | 36 | 44.63% |
| FANG240719P00140000 | 2024-04-10 3:32PM EDT | 140.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 55.18% |
| FANG240719P00142820 | 2024-03-01 1:44PM EDT | 142.82 | 1.32 | 0.35 | 0.50 | 0.00 | - | - | 5 | 44.65% |
| FANG240719P00145000 | 2024-03-01 1:44PM EDT | 145.00 | 1.32 | 1.20 | 1.30 | -0.68 | -34.00% | 1 | 6 | 52.12% |
| FANG240719P00147820 | 2024-03-20 10:56AM EDT | 147.82 | 0.90 | 0.40 | 0.50 | 0.00 | - | 1 | 60 | 40.65% |
| FANG240719P00150000 | 2024-04-09 1:02PM EDT | 150.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 10 | 23 | 34.38% |
| FANG240719P00152820 | 2024-04-18 9:36AM EDT | 152.82 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 79 | 12.50% |
| FANG240719P00155000 | 2024-02-28 12:39PM EDT | 155.00 | 3.30 | 2.10 | 2.30 | 0.00 | - | 6 | 76 | 50.29% |
| FANG240719P00157820 | 2024-05-03 3:53PM EDT | 157.82 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 12.50% |
| FANG240719P00160000 | 2024-05-09 2:38PM EDT | 160.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 27.39% |
| FANG240719P00162820 | 2024-03-28 9:47AM EDT | 162.82 | 1.39 | 0.60 | 0.75 | 0.00 | - | 10 | 262 | 31.84% |
| FANG240719P00165000 | 2024-05-10 10:18AM EDT | 165.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 1 | 0 | 26.25% |
| FANG240719P00167820 | 2024-05-06 12:14PM EDT | 167.82 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 6.25% |
| FANG240719P00170000 | 2024-05-01 3:46PM EDT | 170.00 | 1.60 | 0.40 | 0.55 | 0.00 | - | 6 | 0 | 24.30% |
| FANG240719P00172820 | 2024-04-30 1:24PM EDT | 172.82 | 1.50 | 0.00 | 0.00 | 0.00 | - | 9 | 99 | 6.25% |
| FANG240719P00175000 | 2024-05-17 10:29AM EDT | 175.00 | 0.97 | 0.65 | 0.85 | 0.00 | - | 1 | 0 | 22.99% |
| FANG240719P00177820 | 2024-05-10 12:01PM EDT | 177.82 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| FANG240719P00180000 | 2024-05-17 1:31PM EDT | 180.00 | 1.37 | 1.05 | 1.30 | -0.44 | -24.31% | 1 | 1 | 21.62% |
| FANG240719P00182820 | 2024-05-13 11:04AM EDT | 182.82 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 3.13% |
| FANG240719P00185000 | 2024-05-10 2:36PM EDT | 185.00 | 2.10 | 1.65 | 2.10 | 0.00 | - | 25 | 0 | 20.78% |
| FANG240719P00187820 | 2024-05-13 9:39AM EDT | 187.82 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 3.13% |
| FANG240719P00190000 | 2024-05-17 10:29AM EDT | 190.00 | 3.84 | 3.00 | 3.40 | 0.00 | - | 1 | 0 | 20.34% |
| FANG240719P00192820 | 2024-05-10 3:02PM EDT | 192.82 | 3.90 | 0.00 | 0.00 | 0.00 | - | 23 | 314 | 1.56% |
| FANG240719P00195000 | 2024-05-17 1:18PM EDT | 195.00 | 5.20 | 3.70 | 5.10 | -0.79 | -13.19% | 4 | 4 | 19.51% |
| FANG240719P00197820 | 2024-05-09 3:51PM EDT | 197.82 | 4.90 | 0.00 | 0.00 | 0.00 | - | 33 | 191 | 0.00% |
| FANG240719P00200000 | 2024-05-13 12:17PM EDT | 200.00 | 7.00 | 7.00 | 7.40 | +0.21 | +3.09% | 3 | 0 | 18.72% |
| FANG240719P00207820 | 2024-05-06 1:58PM EDT | 207.82 | 10.10 | 0.00 | 0.00 | 0.00 | - | 29 | 184 | 0.00% |
| FANG240719P00210000 | 2024-05-03 12:00PM EDT | 210.00 | 14.20 | 11.90 | 15.20 | 0.00 | - | 4 | 0 | 22.14% |
| FANG240719P00217820 | 2024-04-12 11:14AM EDT | 217.82 | 14.80 | 16.10 | 19.20 | 0.00 | - | 3 | 8 | 0.00% |
| FANG240719P00220000 | 2024-02-21 10:30AM EDT | 220.00 | 39.30 | 34.60 | 37.80 | 0.00 | - | - | 5 | 67.77% |
© 2024 Yahoo. All rights reserved.