Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG241115C00155000 | 2024-04-29 3:49PM EDT | 155.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FANG241115C00165000 | 2024-05-06 1:19PM EDT | 165.00 | 45.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG241115C00170000 | 2024-05-07 2:38PM EDT | 170.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FANG241115C00175000 | 2024-05-10 12:10PM EDT | 175.00 | 34.33 | 0.00 | 0.00 | 0.00 | - | 70 | 71 | 0.00% |
| FANG241115C00180000 | 2024-04-29 2:46PM EDT | 180.00 | 35.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG241115C00185000 | 2024-05-08 12:14PM EDT | 185.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FANG241115C00190000 | 2024-04-29 1:53PM EDT | 190.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG241115C00200000 | 2024-04-25 3:54PM EDT | 200.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 28 | 57 | 0.39% |
| FANG241115C00210000 | 2024-04-30 12:04PM EDT | 210.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| FANG241115C00220000 | 2024-04-24 10:16AM EDT | 220.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| FANG241115C00230000 | 2024-05-01 3:33PM EDT | 230.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 6.25% |
| FANG241115C00240000 | 2024-04-30 3:36PM EDT | 240.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 197 | 140 | 6.25% |
| FANG241115C00250000 | 2024-05-07 3:56PM EDT | 250.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| FANG241115C00260000 | 2024-05-06 10:47AM EDT | 260.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FANG241115C00290000 | 2024-05-03 10:12AM EDT | 290.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG241115P00105000 | 2024-05-02 9:30AM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| FANG241115P00110000 | 2024-04-11 9:30AM EDT | 110.00 | 0.75 | 0.00 | 2.30 | 0.00 | - | - | 2 | 51.07% |
| FANG241115P00115000 | 2024-04-11 9:30AM EDT | 115.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | - | 10 | 56.29% |
| FANG241115P00140000 | 2024-05-01 3:22PM EDT | 140.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| FANG241115P00160000 | 2024-05-08 2:15PM EDT | 160.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| FANG241115P00165000 | 2024-05-10 12:09PM EDT | 165.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| FANG241115P00170000 | 2024-05-08 10:56AM EDT | 170.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| FANG241115P00175000 | 2024-04-12 3:04PM EDT | 175.00 | 6.00 | 4.30 | 5.60 | 0.00 | - | 2 | 2 | 27.01% |
| FANG241115P00195000 | 2024-05-09 10:19AM EDT | 195.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.39% |
| FANG241115P00200000 | 2024-04-17 2:02PM EDT | 200.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| FANG241115P00210000 | 2024-04-23 2:41PM EDT | 210.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 132 | 0.00% |
| FANG241115P00230000 | 2024-05-09 10:19AM EDT | 230.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.