Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 106.75 | 0.10 | 0.00 | - | - | - |
| - | - | - | - | - | 107.82 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 110.00 | 1.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 111.75 | 0.25 | 0.00 | - | - | - |
| - | - | - | - | - | 112.82 | 0.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 115.00 | 1.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 118.93 | 0.05 | 0.00 | - | - | - |
| - | - | - | - | - | 120.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 121.75 | 0.05 | 0.00 | - | 5 | 23 |
| - | - | - | - | - | 122.82 | 0.20 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 125.00 | 2.75 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 131.75 | 5.10 | 0.00 | - | - | - |
| - | - | - | - | - | 132.82 | 5.10 | 0.00 | - | - | - |
| - | - | - | - | - | 135.00 | 5.10 | 0.00 | - | 2 | 2 |
| 47.20 | 0.00 | - | - | - | 136.75 | 0.85 | 0.00 | - | - | - |
| 47.20 | 0.00 | - | - | 0 | 137.82 | 0.85 | 0.00 | - | 10 | 36 |
| - | - | - | - | - | 138.93 | 0.20 | 0.00 | - | - | - |
| 47.20 | +28.40 | +151.06% | 1 | 1 | 140.00 | 0.20 | 0.00 | - | 1 | 1 |
| 34.52 | 0.00 | - | - | - | 141.75 | 0.10 | 0.00 | - | 1 | 6 |
| 34.52 | 0.00 | - | - | 1 | 142.82 | 1.32 | 0.00 | - | - | 5 |
| 34.52 | 0.00 | - | 1 | 1 | 145.00 | 1.32 | -0.68 | -34.00% | 1 | 6 |
| 13.10 | 0.00 | - | - | - | 146.75 | 0.90 | 0.00 | - | - | - |
| 13.10 | 0.00 | - | - | - | 147.82 | 0.90 | 0.00 | - | 1 | 60 |
| - | - | - | - | - | 148.93 | 0.45 | 0.00 | - | - | - |
| 50.00 | 0.00 | - | 1 | 1 | 150.00 | 0.22 | 0.00 | - | 10 | 1 |
| 49.15 | 0.00 | - | - | 9 | 151.75 | 0.21 | 0.00 | - | 1 | 79 |
| 19.94 | 0.00 | - | - | 9 | 152.82 | 0.60 | 0.00 | - | 16 | 79 |
| 47.58 | 0.00 | - | - | 5 | 153.93 | - | - | - | - | - |
| 47.58 | 0.00 | - | 5 | 0 | 155.00 | 0.25 | 0.00 | - | 1 | 2 |
| 41.65 | 0.00 | - | - | - | 156.75 | 0.25 | 0.00 | - | 10 | 124 |
| 41.65 | 0.00 | - | 1 | 23 | 157.82 | 0.42 | 0.00 | - | 2 | 124 |
| 45.20 | 0.00 | - | - | - | 158.93 | 0.25 | 0.00 | - | - | 5 |
| 45.20 | 0.00 | - | 30 | 30 | 160.00 | 0.25 | 0.00 | - | 1 | 0 |
| 46.00 | 0.00 | - | - | - | 161.75 | 1.39 | 0.00 | - | - | - |
| 46.00 | 0.00 | - | - | 23 | 162.82 | 1.39 | 0.00 | - | 10 | 262 |
| - | - | - | - | - | 163.93 | 0.25 | 0.00 | - | 1 | 8 |
| 22.28 | 0.00 | - | 35 | 24 | 165.00 | 0.64 | 0.00 | - | 102 | 116 |
| 29.10 | 0.00 | - | - | 28 | 166.75 | 0.38 | 0.00 | - | 5 | 111 |
| 29.10 | 0.00 | - | 2 | 28 | 167.82 | 0.55 | 0.00 | - | 1 | 113 |
| 35.67 | 0.00 | - | - | - | 168.93 | 0.69 | 0.00 | - | 2 | 229 |
| 35.67 | 0.00 | - | 1 | 0 | 170.00 | 0.77 | 0.00 | - | 3 | 31 |
| 21.00 | 0.00 | - | 2 | 16 | 171.75 | 0.95 | 0.00 | - | 26 | 103 |
| 31.00 | 0.00 | - | 1 | 16 | 172.82 | 1.50 | 0.00 | - | 9 | 99 |
| 28.13 | 0.00 | - | - | 10 | 173.93 | 1.00 | 0.00 | - | 1 | 66 |
| 28.13 | 0.00 | - | 35 | 0 | 175.00 | 1.06 | -0.04 | -3.64% | 2 | 57 |
| 16.26 | +3.26 | +25.08% | 8 | 108 | 176.75 | 1.82 | 0.00 | - | 1 | 342 |
| 27.90 | 0.00 | - | 1 | 117 | 177.82 | 1.15 | 0.00 | - | 1 | 40 |
| 26.00 | 0.00 | - | - | 2 | 178.93 | 1.51 | 0.00 | - | 9 | 156 |
| 26.00 | 0.00 | - | 1 | 0 | 180.00 | 2.00 | 0.00 | - | 1 | 30 |
| 8.85 | 0.00 | - | 2 | 110 | 181.75 | 2.75 | 0.00 | - | 33 | 472 |
| 24.70 | 0.00 | - | 1 | 111 | 182.82 | 1.80 | 0.00 | - | 1 | 140 |
| 10.00 | 0.00 | - | 2 | 32 | 183.93 | 2.70 | 0.00 | - | 14 | 153 |
| 18.00 | 0.00 | - | 20 | 0 | 185.00 | 2.83 | -0.17 | -5.67% | 2 | 17 |
| 8.80 | 0.00 | - | 1 | 206 | 186.75 | 3.65 | 0.00 | - | 2 | 298 |
| 21.00 | 0.00 | - | 3 | 202 | 187.82 | 2.65 | 0.00 | - | 2 | 298 |
| 6.70 | 0.00 | - | 9 | 38 | 188.93 | 6.02 | 0.00 | - | 3 | 230 |
| 6.32 | -0.18 | -2.77% | 5 | 127 | 190.00 | 6.35 | 0.00 | - | 6 | 32 |
| 5.40 | -0.35 | -6.09% | 9 | 166 | 191.75 | 5.60 | 0.00 | - | 8 | 327 |
| 10.80 | 0.00 | - | 17 | 151 | 192.82 | 3.90 | 0.00 | - | 9 | 314 |
| 5.10 | 0.00 | - | 11 | 169 | 193.93 | 8.89 | 0.00 | - | 7 | 367 |
| 4.14 | -0.27 | -6.12% | 13 | 200 | 195.00 | 9.32 | 0.00 | - | 1 | 25 |
| 3.30 | 0.00 | - | 1 | 306 | 196.75 | 4.60 | 0.00 | - | 24 | 228 |
| 9.85 | 0.00 | - | 4 | 257 | 197.82 | 4.90 | 0.00 | - | 5 | 191 |
| 2.15 | 0.00 | - | 14 | 358 | 198.93 | 11.74 | 0.00 | - | 1 | 350 |
| 2.57 | -0.18 | -6.55% | 61 | 198 | 200.00 | 12.68 | 0.00 | - | 3 | 20 |
| 1.28 | -0.07 | -5.19% | 1 | 812 | 206.75 | 11.20 | 0.00 | - | 1 | 183 |
| 4.92 | 0.00 | - | 10 | 464 | 207.82 | 10.10 | 0.00 | - | 29 | 184 |
| 0.80 | 0.00 | - | 15 | 288 | 208.93 | 13.50 | 0.00 | - | - | 46 |
| 0.82 | -0.08 | -8.89% | 1 | 98 | 210.00 | 14.20 | 0.00 | - | 4 | 0 |
| 0.45 | +0.13 | +40.62% | 13 | 664 | 216.75 | 14.80 | 0.00 | - | - | - |
| 2.25 | 0.00 | - | 1 | 351 | 217.82 | 14.80 | 0.00 | - | 3 | 8 |
| 0.22 | 0.00 | - | 11 | 1,658 | 218.93 | 24.00 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 1 | 315 | 220.00 | 39.30 | 0.00 | - | - | 5 |
| 0.40 | 0.00 | - | 2 | 162 | 226.75 | - | - | - | - | - |
| 2.15 | 0.00 | - | 2 | 141 | 227.82 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 203 | 228.93 | - | - | - | - | - |
| 0.30 | 0.00 | - | 4 | 4 | 230.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 119 | 236.75 | - | - | - | - | - |
| 0.78 | 0.00 | - | 1 | 117 | 237.82 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 218 | 238.93 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 0 | 240.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | - | - | 246.75 | - | - | - | - | - |
| 0.59 | 0.00 | - | 1 | 1 | 247.82 | - | - | - | - | - |
| 0.95 | 0.00 | - | - | - | 248.93 | - | - | - | - | - |
| 0.95 | 0.00 | - | - | 0 | 250.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 11 | 256.75 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 11 | 257.82 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 5 | 258.93 | - | - | - | - | - |
| 0.15 | 0.00 | - | 4 | 0 | 260.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | - | - | 278.93 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 1 | 280.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 288.93 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 290.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.