Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 64.00 | 0.00 | - | - | - | 96.75 | 1.85 | 0.00 | - | - | - |
| 64.00 | 0.00 | - | - | 45 | 97.82 | 1.85 | 0.00 | - | - | - |
| 64.00 | 0.00 | - | 45 | 45 | 100.00 | 1.85 | 0.00 | - | - | 4 |
| - | - | - | - | - | 106.75 | 2.30 | 0.00 | - | - | - |
| - | - | - | - | - | 107.82 | 2.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 110.00 | 2.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 111.75 | 0.25 | 0.00 | - | - | - |
| - | - | - | - | - | 112.82 | 0.25 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 115.00 | 0.90 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 116.75 | 0.45 | 0.00 | - | - | - |
| - | - | - | - | - | 117.82 | 0.45 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 120.00 | 1.39 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 121.75 | 2.60 | 0.00 | - | - | - |
| - | - | - | - | - | 122.82 | 2.60 | 0.00 | - | - | 5 |
| - | - | - | - | - | 125.00 | 2.60 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 126.75 | 0.35 | 0.00 | - | - | 22 |
| - | - | - | - | - | 127.82 | 0.35 | 0.00 | - | 20 | 22 |
| - | - | - | - | - | 130.00 | 1.70 | 0.00 | - | 3 | 23 |
| 50.09 | 0.00 | - | - | - | 131.75 | 6.10 | 0.00 | - | - | - |
| 50.09 | 0.00 | - | - | 2 | 132.82 | 6.10 | 0.00 | - | - | - |
| 50.09 | +50.09 | - | - | 2 | 135.00 | 6.10 | 0.00 | - | - | 2 |
| 45.68 | 0.00 | - | - | - | 136.75 | 1.45 | 0.00 | - | - | - |
| 45.68 | 0.00 | - | - | 3 | 137.82 | 1.45 | 0.00 | - | 30 | 43 |
| - | - | - | - | - | 138.93 | 1.15 | 0.00 | - | - | - |
| 45.68 | +45.68 | - | - | 3 | 140.00 | 1.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 141.75 | 3.40 | 0.00 | - | - | - |
| - | - | - | - | - | 142.82 | 3.40 | 0.00 | - | - | 11 |
| - | - | - | - | - | 143.93 | 1.12 | 0.00 | - | - | - |
| - | - | - | - | - | 145.00 | 1.12 | 0.00 | - | 2 | 80 |
| 45.50 | 0.00 | - | - | - | 146.75 | 2.70 | 0.00 | - | - | - |
| 45.50 | 0.00 | - | 1 | 18 | 147.82 | 2.70 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 148.93 | 2.12 | 0.00 | - | - | - |
| 36.68 | 0.00 | - | 1 | 18 | 150.00 | 2.12 | 0.00 | - | 13 | 1 |
| 49.49 | 0.00 | - | - | 13 | 151.75 | 0.75 | 0.00 | - | 15 | 109 |
| 49.49 | 0.00 | - | 2 | 13 | 152.82 | 1.80 | 0.00 | - | 20 | 102 |
| 50.38 | 0.00 | - | - | - | 153.93 | 3.08 | 0.00 | - | - | - |
| 50.38 | 0.00 | - | 1 | 1 | 155.00 | 3.08 | 0.00 | - | 10 | 30 |
| 41.39 | 0.00 | - | - | 23 | 156.75 | 1.00 | 0.00 | - | - | 118 |
| 41.39 | 0.00 | - | 1 | 23 | 157.82 | 1.00 | 0.00 | - | 1 | 118 |
| 39.54 | 0.00 | - | - | - | 158.93 | 1.20 | 0.00 | - | - | 18 |
| 39.54 | 0.00 | - | 1 | 1 | 160.00 | 1.11 | 0.00 | - | 27 | 8 |
| 44.50 | 0.00 | - | - | - | 161.75 | 1.60 | 0.00 | - | - | 346 |
| 44.50 | 0.00 | - | 1 | 124 | 162.82 | 1.45 | 0.00 | - | 2 | 346 |
| - | - | - | - | - | 163.93 | 2.30 | 0.00 | - | 3 | 10 |
| 28.30 | +6.35 | +28.93% | 5 | 159 | 165.00 | 2.30 | 0.00 | - | 7 | 7 |
| 33.17 | 0.00 | - | 1 | 31 | 166.75 | 1.68 | 0.00 | - | 4 | 171 |
| 39.15 | 0.00 | - | 1 | 38 | 167.82 | 2.45 | 0.00 | - | 52 | 168 |
| 34.45 | 0.00 | - | - | 43 | 168.93 | 3.61 | 0.00 | - | - | 5 |
| 28.10 | 0.00 | - | 22 | 1 | 170.00 | 2.55 | 0.00 | - | 3 | 7 |
| 30.80 | 0.00 | - | 1 | 64 | 171.75 | 3.14 | 0.00 | - | 3 | 144 |
| 36.20 | 0.00 | - | 13 | 70 | 172.82 | 2.34 | 0.00 | - | 10 | 141 |
| 29.70 | 0.00 | - | - | 3 | 173.93 | 3.40 | 0.00 | - | - | 5 |
| 29.70 | 0.00 | - | 1 | 3 | 175.00 | 3.00 | 0.00 | - | 1 | 1 |
| 25.90 | -1.75 | -6.33% | 20 | 227 | 176.75 | 3.20 | 0.00 | - | 1 | 386 |
| 27.65 | 0.00 | - | 47 | 227 | 177.82 | 3.05 | 0.00 | - | 1 | 206 |
| 23.65 | 0.00 | - | - | 30 | 178.93 | 3.10 | 0.00 | - | 15 | 46 |
| 24.05 | 0.00 | - | 35 | 3 | 180.00 | 3.20 | -0.80 | -20.00% | 7 | 6 |
| 21.90 | 0.00 | - | - | 138 | 181.75 | 4.60 | 0.00 | - | 14 | 247 |
| 29.45 | 0.00 | - | 1 | 141 | 182.82 | 4.20 | 0.00 | - | 1 | 231 |
| 25.70 | 0.00 | - | - | 3 | 183.93 | 4.10 | 0.00 | - | 15 | 54 |
| 25.70 | 0.00 | - | 121 | 3 | 185.00 | 4.40 | -1.00 | -18.52% | 13 | 1 |
| 17.50 | 0.00 | - | - | 306 | 186.75 | 5.90 | 0.00 | - | 4 | 55 |
| 21.11 | 0.00 | - | 106 | 307 | 187.82 | 5.20 | 0.00 | - | 20 | 50 |
| 13.55 | 0.00 | - | 2 | 21 | 188.93 | 5.60 | -1.70 | -23.29% | 1 | 30 |
| 13.32 | 0.00 | - | 2 | 4 | 190.00 | 5.80 | -1.70 | -22.67% | 1 | 24 |
| 12.30 | 0.00 | - | 1 | 97 | 191.75 | 6.80 | -1.70 | -20.00% | 2 | 118 |
| 16.90 | 0.00 | - | 3 | 97 | 192.82 | 7.31 | 0.00 | - | 1 | 118 |
| 13.15 | 0.00 | - | 2 | 6 | 193.93 | 7.20 | -1.00 | -12.20% | 2 | 144 |
| 10.70 | 0.00 | - | 2 | 12 | 195.00 | 8.10 | -0.20 | -2.41% | 5 | 26 |
| 11.60 | 0.00 | - | 9 | 125 | 196.75 | 8.30 | -0.50 | -5.68% | 1 | 118 |
| 13.02 | 0.00 | - | 1 | 89 | 197.82 | 9.30 | 0.00 | - | 18 | 100 |
| 11.60 | +1.00 | +9.43% | 4 | 384 | 198.93 | 9.04 | -0.96 | -9.60% | 1 | 146 |
| 11.00 | +2.22 | +25.28% | 1 | 4,005 | 200.00 | 9.80 | -0.50 | -4.85% | 13 | 5 |
| 5.90 | 0.00 | - | 1 | 902 | 206.75 | 13.50 | -3.40 | -20.12% | 3 | 82 |
| 8.90 | 0.00 | - | 8 | 883 | 207.82 | 13.70 | 0.00 | - | 2 | 80 |
| 6.90 | +0.50 | +7.81% | 3 | 574 | 208.93 | 17.10 | 0.00 | - | - | 93 |
| 6.60 | +0.65 | +10.92% | 13 | 51 | 210.00 | 19.00 | 0.00 | - | 8 | 7 |
| 4.00 | 0.00 | - | 9 | 261 | 216.75 | - | - | - | - | - |
| 5.40 | 0.00 | - | 23 | 198 | 217.82 | - | - | - | - | - |
| 3.90 | +0.40 | +11.43% | 2 | 249 | 218.93 | - | - | - | - | - |
| 3.50 | +0.10 | +2.94% | 3 | 3 | 220.00 | - | - | - | - | - |
| 2.21 | +0.81 | +57.86% | 1 | 248 | 226.75 | - | - | - | - | - |
| 3.38 | 0.00 | - | 5 | 242 | 227.82 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 136 | 228.93 | - | - | - | - | - |
| 1.80 | +0.20 | +12.50% | 2 | 4 | 230.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 6 | 51 | 236.75 | - | - | - | - | - |
| 4.70 | 0.00 | - | 2 | 41 | 237.82 | - | - | - | - | - |
| 0.62 | 0.00 | - | 3 | 238 | 238.93 | - | - | - | - | - |
| 1.45 | 0.00 | - | 3 | 241 | 240.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 3 | 12 | 246.75 | - | - | - | - | - |
| 1.35 | 0.00 | - | 3 | 12 | 247.82 | - | - | - | - | - |
| 0.85 | 0.00 | - | - | 312 | 248.93 | - | - | - | - | - |
| 0.85 | 0.00 | - | 501 | 312 | 250.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 7 | 256.75 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 7 | 257.82 | - | - | - | - | - |
| 0.68 | 0.00 | - | - | 14 | 258.93 | - | - | - | - | - |
| 0.68 | 0.00 | - | 14 | 14 | 260.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | - | - | 268.93 | - | - | - | - | - |
| 0.89 | 0.00 | - | 1 | 1 | 270.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 6 | 16 | 278.93 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | - | 298.93 | - | - | - | - | - |
| 0.30 | 0.00 | - | 4 | 30 | 300.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 12 | 308.93 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 12 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.