Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG250620C00100000 | 2024-03-19 9:30AM EDT | 100.00 | 92.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG250620C00141750 | 2024-05-17 2:43PM EDT | 141.75 | 65.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG250620C00142820 | 2024-03-05 1:22PM EDT | 142.82 | 50.55 | 65.00 | 69.50 | 0.00 | - | - | 1 | 51.04% |
| FANG250620C00152820 | 2024-03-01 3:37PM EDT | 152.82 | 45.00 | 55.70 | 58.60 | 0.00 | - | - | 1 | 43.19% |
| FANG250620C00155000 | 2024-03-01 3:37PM EDT | 155.00 | 45.00 | 43.60 | 46.30 | +22.50 | +100.00% | 1 | 1 | 23.22% |
| FANG250620C00157820 | 2024-04-16 9:37AM EDT | 157.82 | 58.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG250620C00160000 | 2024-02-12 11:07AM EDT | 160.00 | 27.80 | 39.30 | 41.90 | 0.00 | - | - | 1 | 22.35% |
| FANG250620C00162820 | 2024-02-22 1:12PM EDT | 162.82 | 33.38 | 45.50 | 48.10 | 0.00 | - | - | 18 | 36.44% |
| FANG250620C00165000 | 2024-02-22 1:12PM EDT | 165.00 | 33.38 | 36.60 | 38.70 | 0.00 | - | 18 | 18 | 23.49% |
| FANG250620C00167820 | 2024-02-12 12:27PM EDT | 167.82 | 24.50 | 36.80 | 38.80 | 0.00 | - | - | 2 | 26.95% |
| FANG250620C00170000 | 2024-03-15 10:28AM EDT | 170.00 | 39.00 | 50.60 | 53.50 | 0.00 | - | - | 2 | 50.34% |
| FANG250620C00175000 | 2024-04-08 3:42PM EDT | 175.00 | 50.15 | 42.70 | 46.80 | 0.00 | - | - | 1 | 44.56% |
| FANG250620C00177820 | 2024-03-12 9:30AM EDT | 177.82 | 30.87 | 43.30 | 46.70 | 0.00 | - | 1 | 6 | 46.36% |
| FANG250620C00178930 | 2024-05-07 1:06PM EDT | 178.93 | 41.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG250620C00180000 | 2024-05-07 1:06PM EDT | 180.00 | 41.16 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| FANG250620C00182820 | 2024-04-16 2:07PM EDT | 182.82 | 42.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FANG250620C00183930 | 2024-05-16 2:36PM EDT | 183.93 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| FANG250620C00185000 | 2024-05-03 3:46PM EDT | 185.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| FANG250620C00186750 | 2024-05-17 12:29PM EDT | 186.75 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| FANG250620C00187820 | 2024-03-13 2:11PM EDT | 187.82 | 27.07 | 39.60 | 41.60 | 0.00 | - | 5 | 8 | 45.83% |
| FANG250620C00188930 | 2024-05-15 10:10AM EDT | 188.93 | 29.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| FANG250620C00190000 | 2024-05-08 3:54PM EDT | 190.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FANG250620C00192820 | 2024-03-21 11:35AM EDT | 192.82 | 27.77 | 31.80 | 35.30 | 0.00 | - | 4 | 22 | 40.62% |
| FANG250620C00193930 | 2024-05-01 11:11AM EDT | 193.93 | 27.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FANG250620C00195000 | 2024-05-01 11:11AM EDT | 195.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FANG250620C00196750 | 2024-05-14 12:39PM EDT | 196.75 | 28.01 | 0.00 | 0.00 | 0.00 | - | - | 90 | 0.00% |
| FANG250620C00197820 | 2024-04-11 10:43AM EDT | 197.82 | 34.00 | 28.80 | 30.80 | 0.00 | - | 1 | 90 | 37.69% |
| FANG250620C00198930 | 2024-05-20 1:30PM EDT | 198.93 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.20% |
| FANG250620C00200000 | 2024-05-13 3:42PM EDT | 200.00 | 27.54 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.20% |
| FANG250620C00206750 | 2024-05-20 1:20PM EDT | 206.75 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.78% |
| FANG250620C00207820 | 2024-04-15 9:52AM EDT | 207.82 | 31.36 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.78% |
| FANG250620C00208930 | 2024-05-17 10:57AM EDT | 208.93 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 1.56% |
| FANG250620C00210000 | 2024-05-13 2:11PM EDT | 210.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 7 | 235 | 1.56% |
| FANG250620C00216750 | 2024-05-16 2:01PM EDT | 216.75 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 228 | 1.56% |
| FANG250620C00217820 | 2024-05-13 2:00PM EDT | 217.82 | 19.60 | 0.00 | 0.00 | 0.00 | - | 7 | 226 | 1.56% |
| FANG250620C00218930 | 2024-05-14 1:36PM EDT | 218.93 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 13 | 1.56% |
| FANG250620C00220000 | 2024-04-17 12:29PM EDT | 220.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| FANG250620C00226750 | 2024-05-15 1:33PM EDT | 226.75 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 312 | 3.13% |
| FANG250620C00227820 | 2024-05-13 2:00PM EDT | 227.82 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 311 | 3.13% |
| FANG250620C00228930 | 2024-05-14 1:13PM EDT | 228.93 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 713 | 3.13% |
| FANG250620C00230000 | 2024-05-13 11:53AM EDT | 230.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 713 | 3.13% |
| FANG250620C00236750 | 2024-05-15 1:08PM EDT | 236.75 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 113 | 3.13% |
| FANG250620C00237820 | 2024-05-13 2:14PM EDT | 237.82 | 12.84 | 0.00 | 0.00 | 0.00 | - | 100 | 109 | 3.13% |
| FANG250620C00238930 | 2024-05-14 1:13PM EDT | 238.93 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 38 | 3.13% |
| FANG250620C00240000 | 2024-05-13 1:40PM EDT | 240.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 32 | 37 | 3.13% |
| FANG250620C00246750 | 2024-05-15 1:08PM EDT | 246.75 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| FANG250620C00248930 | 2024-05-14 1:13PM EDT | 248.93 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 78 | 6.25% |
| FANG250620C00250000 | 2024-05-07 3:36PM EDT | 250.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 107 | 77 | 6.25% |
| FANG250620C00256750 | 2024-05-15 1:07PM EDT | 256.75 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| FANG250620C00257820 | 2024-02-21 4:44PM EDT | 257.82 | 4.32 | 6.10 | 7.80 | 0.00 | - | - | 2 | 30.09% |
| FANG250620C00258930 | 2024-05-14 1:13PM EDT | 258.93 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| FANG250620C00260000 | 2024-05-08 1:00PM EDT | 260.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| FANG250620C00266750 | 2024-05-15 1:14PM EDT | 266.75 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 59 | 6.25% |
| FANG250620C00267820 | 2024-05-07 11:24AM EDT | 267.82 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 55 | 6.25% |
| FANG250620C00268930 | 2024-05-17 3:34PM EDT | 268.93 | 5.53 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| FANG250620C00270000 | 2024-04-03 10:54AM EDT | 270.00 | 7.40 | 5.10 | 7.10 | 0.00 | - | 1 | 4 | 31.80% |
| FANG250620C00278930 | 2024-05-15 11:01AM EDT | 278.93 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| FANG250620C00280000 | 2024-05-08 3:46PM EDT | 280.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| FANG250620C00288930 | 2024-05-15 10:55AM EDT | 288.93 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| FANG250620C00298930 | 2024-05-15 10:56AM EDT | 298.93 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| FANG250620C00308930 | 2024-05-14 1:13PM EDT | 308.93 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG250620P00072820 | 2024-04-05 1:21PM EDT | 72.82 | 0.40 | 0.00 | 4.50 | 0.00 | - | 7 | 7 | 63.97% |
| FANG250620P00107820 | 2024-03-01 11:21AM EDT | 107.82 | 2.20 | 0.00 | 5.00 | 0.00 | - | - | 1 | 51.73% |
| FANG250620P00110000 | 2024-03-01 11:21AM EDT | 110.00 | 2.20 | 1.05 | 3.00 | -2.30 | -51.11% | 1 | 1 | 43.43% |
| FANG250620P00122820 | 2024-03-15 10:10AM EDT | 122.82 | 2.80 | 1.20 | 4.20 | 0.00 | - | - | 3 | 40.54% |
| FANG250620P00125000 | 2024-04-04 2:30PM EDT | 125.00 | 3.00 | 2.45 | 3.80 | 0.00 | - | 2 | 2 | 38.19% |
| FANG250620P00128930 | 2024-05-09 10:12AM EDT | 128.93 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FANG250620P00130000 | 2024-05-09 10:12AM EDT | 130.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| FANG250620P00133930 | 2024-05-15 10:43AM EDT | 133.93 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FANG250620P00136750 | 2024-05-15 10:47AM EDT | 136.75 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| FANG250620P00137820 | 2024-02-22 11:30AM EDT | 137.82 | 7.60 | 3.80 | 5.10 | 0.00 | - | - | 3 | 35.14% |
| FANG250620P00138930 | 2024-05-17 3:34PM EDT | 138.93 | 4.92 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| FANG250620P00140000 | 2024-02-22 11:30AM EDT | 140.00 | 7.60 | 5.60 | 6.90 | 0.00 | - | 3 | 3 | 38.09% |
| FANG250620P00141750 | 2024-05-15 10:47AM EDT | 141.75 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 12 | 6.25% |
| FANG250620P00142820 | 2024-04-05 1:19PM EDT | 142.82 | 4.90 | 4.50 | 5.70 | 0.00 | - | 3 | 11 | 33.99% |
| FANG250620P00143930 | 2024-05-14 2:35PM EDT | 143.93 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| FANG250620P00145000 | 2024-03-18 9:42AM EDT | 145.00 | 6.50 | 5.00 | 7.10 | 0.00 | - | 1 | 1 | 35.84% |
| FANG250620P00146750 | 2024-05-15 10:56AM EDT | 146.75 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| FANG250620P00148930 | 2024-05-20 1:35PM EDT | 148.93 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| FANG250620P00150000 | 2024-05-06 10:39AM EDT | 150.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| FANG250620P00151750 | 2024-05-15 11:01AM EDT | 151.75 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 54 | 6.25% |
| FANG250620P00152820 | 2024-02-15 2:08PM EDT | 152.82 | 12.80 | 7.10 | 10.50 | 0.00 | - | - | 50 | 37.94% |
| FANG250620P00153930 | 2024-05-15 10:51AM EDT | 153.93 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| FANG250620P00155000 | 2024-02-15 2:08PM EDT | 155.00 | 12.80 | 9.10 | 10.10 | 0.00 | - | 58 | 50 | 36.02% |
| FANG250620P00156750 | 2024-05-15 11:00AM EDT | 156.75 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| FANG250620P00158930 | 2024-05-15 10:59AM EDT | 158.93 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| FANG250620P00160000 | 2024-05-03 10:26AM EDT | 160.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| FANG250620P00161750 | 2024-05-15 10:46AM EDT | 161.75 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| FANG250620P00162820 | 2024-03-13 1:02PM EDT | 162.82 | 11.25 | 7.60 | 9.60 | 0.00 | - | 1 | 1 | 30.92% |
| FANG250620P00163930 | 2024-05-15 10:43AM EDT | 163.93 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| FANG250620P00166750 | 2024-05-15 10:43AM EDT | 166.75 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 91 | 3.13% |
| FANG250620P00167820 | 2024-04-09 10:12AM EDT | 167.82 | 9.80 | 8.60 | 9.20 | 0.00 | - | 1 | 90 | 27.63% |
| FANG250620P00168930 | 2024-05-03 3:40PM EDT | 168.93 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 55 | 3.13% |
| FANG250620P00170000 | 2024-05-03 3:40PM EDT | 170.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 55 | 55 | 3.13% |
| FANG250620P00171750 | 2024-05-15 10:43AM EDT | 171.75 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 450 | 3.13% |
| FANG250620P00172820 | 2024-05-10 3:04PM EDT | 172.82 | 10.72 | 0.00 | 0.00 | 0.00 | - | 80 | 449 | 3.13% |
| FANG250620P00175000 | 2024-03-25 10:16AM EDT | 175.00 | 12.75 | 10.60 | 12.50 | 0.00 | - | 1 | 1 | 28.63% |
| FANG250620P00176750 | 2024-05-15 10:43AM EDT | 176.75 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| FANG250620P00180000 | 2024-03-25 10:16AM EDT | 180.00 | 14.34 | 12.30 | 13.60 | 0.00 | - | 1 | 1 | 27.31% |
| FANG250620P00181750 | 2024-05-15 10:44AM EDT | 181.75 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 198 | 1.56% |
| FANG250620P00182820 | 2024-05-10 2:45PM EDT | 182.82 | 13.41 | 0.00 | 0.00 | 0.00 | - | 37 | 197 | 1.56% |
| FANG250620P00183930 | 2024-05-16 10:29AM EDT | 183.93 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 11 | 1.56% |
| FANG250620P00185000 | 2024-05-08 11:16AM EDT | 185.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 1.56% |
| FANG250620P00186750 | 2024-05-15 10:46AM EDT | 186.75 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 151 | 1.56% |
| FANG250620P00187820 | 2024-04-18 12:27PM EDT | 187.82 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 150 | 1.56% |
| FANG250620P00188930 | 2024-05-17 3:14PM EDT | 188.93 | 16.60 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.78% |
| FANG250620P00190000 | 2024-04-12 10:07AM EDT | 190.00 | 15.10 | 15.10 | 17.00 | 0.00 | - | 1 | 7 | 25.76% |
| FANG250620P00191750 | 2024-05-15 10:44AM EDT | 191.75 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| FANG250620P00195000 | 2024-04-10 10:37AM EDT | 195.00 | 18.10 | 17.00 | 19.20 | 0.00 | - | 5 | 11 | 25.31% |
| FANG250620P00196750 | 2024-05-15 10:48AM EDT | 196.75 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 37 | 0.20% |
| FANG250620P00197820 | 2024-04-18 12:12PM EDT | 197.82 | 21.40 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.01% |
| FANG250620P00198930 | 2024-05-06 12:00PM EDT | 198.93 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 177 | 0.00% |
| FANG250620P00200000 | 2024-05-06 12:00PM EDT | 200.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 13 | 177 | 0.00% |
| FANG250620P00206750 | 2024-05-10 11:04AM EDT | 206.75 | 23.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG250620P00207820 | 2024-05-10 11:04AM EDT | 207.82 | 23.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG250620P00210000 | 2024-04-17 1:06PM EDT | 210.00 | 27.28 | 0.00 | 0.00 | 0.00 | - | - | 131 | 0.00% |
| FANG250620P00226750 | 2024-05-01 9:34AM EDT | 226.75 | 39.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| FANG250620P00227820 | 2024-05-01 9:34AM EDT | 227.82 | 39.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| FANG250620P00230000 | 2024-04-18 2:05PM EDT | 230.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| FANG250620P00250000 | 2024-04-16 3:41PM EDT | 250.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | - | 55 | 0.00% |
© 2024 Yahoo. All rights reserved.