UK markets open in 1 hour 23 minutes
NIKKEI 225
38,644.21 +11.19 (+0.03%) HANG SENG
18,026.57 -308.75 (-1.68%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,377.00 +8.00 (+0.34%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
51,002.86 -591.71 (-1.15%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG260116C00071750 | 2024-06-13 1:39PM EDT | 71.75 | 119.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG260116C00072820 | 2024-04-12 11:49AM EDT | 72.82 | 137.90 | 128.00 | 133.00 | 0.00 | - | 1 | 12 | 82.65% |
| FANG260116C00074220 | 2024-05-27 12:03AM EDT | 74.22 | 76.20 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00075000 | 2024-02-05 2:39PM EDT | 75.00 | 77.76 | 108.50 | 113.50 | 0.00 | - | - | 12 | 0.00% |
| FANG260116C00075290 | 2024-04-15 12:05AM EDT | 75.29 | 76.20 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00077470 | 2024-01-11 11:24AM EDT | 77.47 | 76.20 | 75.00 | 79.50 | 0.00 | - | 1 | 1 | 0.00% |
| FANG260116C00109220 | 2024-05-27 12:03AM EDT | 109.22 | 49.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00110290 | 2024-04-15 12:05AM EDT | 110.29 | 49.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00112470 | 2023-12-06 11:39AM EDT | 112.47 | 49.00 | 52.90 | 56.00 | 0.00 | - | 4 | 4 | 0.00% |
| FANG260116C00114220 | 2024-05-27 12:03AM EDT | 114.22 | 51.48 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00115290 | 2024-04-15 12:05AM EDT | 115.29 | 51.48 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00116750 | 2024-05-27 12:03AM EDT | 116.75 | 47.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00117470 | 2023-12-11 1:03AM EDT | 117.47 | 51.48 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00117820 | 2024-04-15 12:05AM EDT | 117.82 | 47.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00120000 | 2023-12-15 3:22PM EDT | 120.00 | 47.00 | 45.50 | 50.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG260116C00121750 | 2024-05-27 12:03AM EDT | 121.75 | 42.80 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00122820 | 2024-04-15 12:05AM EDT | 122.82 | 42.80 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00124220 | 2024-05-27 12:03AM EDT | 124.22 | 43.54 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00125000 | 2024-01-17 12:32PM EDT | 125.00 | 42.80 | 64.50 | 68.00 | 0.00 | - | - | 5 | 16.92% |
| FANG260116C00125290 | 2024-04-15 12:05AM EDT | 125.29 | 43.54 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00126750 | 2024-05-27 12:03AM EDT | 126.75 | 42.85 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00127470 | 2023-11-27 1:20PM EDT | 127.47 | 43.54 | 44.10 | 48.10 | 0.00 | - | 7 | 9 | 0.00% |
| FANG260116C00127820 | 2024-04-15 12:05AM EDT | 127.82 | 42.85 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00129220 | 2024-05-27 12:03AM EDT | 129.22 | 52.60 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00130000 | 2023-12-21 4:37PM EDT | 130.00 | 42.85 | 37.50 | 42.00 | 0.00 | - | 2 | 4 | 0.00% |
| FANG260116C00130290 | 2024-04-15 12:05AM EDT | 130.29 | 52.60 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00131750 | 2024-05-28 11:40AM EDT | 131.75 | 76.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG260116C00132470 | 2023-12-11 1:03AM EDT | 132.47 | 52.60 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00134220 | 2024-05-27 12:03AM EDT | 134.22 | 44.60 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00135000 | 2023-10-16 2:21PM EDT | 135.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FANG260116C00135290 | 2024-02-12 3:07PM EDT | 135.29 | 44.60 | 63.70 | 66.90 | 0.00 | - | - | 3 | 36.93% |
| FANG260116C00136750 | 2024-05-27 12:03AM EDT | 136.75 | 43.60 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00137470 | 2024-02-12 3:07PM EDT | 137.47 | 44.60 | 59.10 | 62.80 | 0.00 | - | 1 | 3 | 32.55% |
| FANG260116C00137820 | 2024-02-12 3:24PM EDT | 137.82 | 43.60 | 61.60 | 65.40 | 0.00 | - | - | 3 | 37.36% |
| FANG260116C00139220 | 2024-05-27 12:03AM EDT | 139.22 | 42.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00140000 | 2024-02-12 3:24PM EDT | 140.00 | 43.60 | 57.50 | 60.90 | 0.00 | - | 3 | 3 | 32.44% |
| FANG260116C00140290 | 2024-02-12 3:36PM EDT | 140.29 | 42.00 | 59.60 | 63.40 | 0.00 | - | - | 5 | 36.84% |
| FANG260116C00141750 | 2024-05-17 2:43PM EDT | 141.75 | 69.35 | 56.00 | 60.50 | 0.00 | - | 1 | 3 | 33.82% |
| FANG260116C00142470 | 2024-02-12 3:36PM EDT | 142.47 | 42.00 | 55.70 | 59.30 | 0.00 | - | 3 | 5 | 32.70% |
| FANG260116C00142820 | 2024-04-26 1:07PM EDT | 142.82 | 77.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FANG260116C00144220 | 2024-05-27 12:03AM EDT | 144.22 | 51.40 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00145000 | 2024-01-22 12:08PM EDT | 145.00 | 32.40 | 50.40 | 53.10 | 0.00 | - | 2 | 3 | 25.34% |
| FANG260116C00145290 | 2024-02-29 1:07PM EDT | 145.29 | 51.40 | 65.00 | 69.50 | 0.00 | - | - | 10 | 50.22% |
| FANG260116C00146750 | 2024-05-01 9:30AM EDT | 146.75 | 67.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG260116C00147470 | 2024-02-29 1:07PM EDT | 147.47 | 51.40 | 52.30 | 55.90 | 0.00 | - | 1 | 10 | 32.76% |
| FANG260116C00147820 | 2024-05-01 9:30AM EDT | 147.82 | 67.90 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| FANG260116C00149220 | 2024-05-27 12:03AM EDT | 149.22 | 47.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00150000 | 2024-02-22 3:09PM EDT | 150.00 | 47.82 | 50.70 | 54.20 | 0.00 | - | 1 | 27 | 32.73% |
| FANG260116C00150290 | 2024-02-20 1:19PM EDT | 150.29 | 47.00 | 58.00 | 62.40 | 0.00 | - | - | 2 | 44.34% |
| FANG260116C00151750 | 2024-05-27 12:03AM EDT | 151.75 | 53.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00152470 | 2024-02-20 1:19PM EDT | 152.47 | 47.00 | 49.00 | 52.60 | 0.00 | - | 1 | 2 | 32.73% |
| FANG260116C00152820 | 2024-03-13 9:39AM EDT | 152.82 | 53.00 | 72.10 | 75.30 | 0.00 | - | 1 | 6 | 61.00% |
| FANG260116C00154220 | 2024-05-27 12:03AM EDT | 154.22 | 35.35 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00155000 | 2024-02-12 10:54AM EDT | 155.00 | 33.47 | 47.30 | 51.30 | 0.00 | - | 2 | 6 | 33.15% |
| FANG260116C00155290 | 2024-02-12 12:25PM EDT | 155.29 | 35.35 | 50.00 | 52.90 | 0.00 | - | - | 9 | 35.54% |
| FANG260116C00156750 | 2024-05-01 9:30AM EDT | 156.75 | 61.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG260116C00157470 | 2024-02-12 12:25PM EDT | 157.47 | 35.35 | 45.90 | 49.50 | 0.00 | - | 4 | 9 | 32.78% |
| FANG260116C00157820 | 2024-05-01 9:30AM EDT | 157.82 | 61.55 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| FANG260116C00159220 | 2024-05-27 12:03AM EDT | 159.22 | 32.61 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00160000 | 2024-02-22 3:50PM EDT | 160.00 | 41.00 | 44.20 | 47.90 | 0.00 | - | 15 | 20 | 32.69% |
| FANG260116C00160290 | 2024-02-12 12:30PM EDT | 160.29 | 32.61 | 46.60 | 49.90 | 0.00 | - | - | 5 | 35.47% |
| FANG260116C00161750 | 2024-05-27 12:03AM EDT | 161.75 | 41.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00162470 | 2024-02-12 12:30PM EDT | 162.47 | 32.61 | 42.90 | 46.40 | 0.00 | - | 1 | 5 | 32.64% |
| FANG260116C00162820 | 2024-02-29 3:34PM EDT | 162.82 | 41.00 | 53.00 | 57.50 | 0.00 | - | - | 5 | 46.60% |
| FANG260116C00164220 | 2024-05-27 12:03AM EDT | 164.22 | 42.70 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00165000 | 2024-02-29 3:34PM EDT | 165.00 | 41.00 | 41.30 | 44.80 | 0.00 | - | 1 | 5 | 32.47% |
| FANG260116C00165290 | 2024-03-12 2:27PM EDT | 165.29 | 42.70 | 61.00 | 64.60 | 0.00 | - | 1 | 12 | 54.50% |
| FANG260116C00166750 | 2024-05-01 10:35AM EDT | 166.75 | 49.32 | 50.50 | 55.50 | 0.00 | - | - | 2 | 46.51% |
| FANG260116C00167470 | 2024-02-26 11:30AM EDT | 167.47 | 36.16 | 40.30 | 43.20 | 0.00 | - | 2 | 13 | 32.22% |
| FANG260116C00167820 | 2024-05-01 10:35AM EDT | 167.82 | 49.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FANG260116C00169220 | 2024-05-17 11:05AM EDT | 169.22 | 49.28 | 38.00 | 42.50 | 0.00 | - | 1 | 9 | 32.54% |
| FANG260116C00170000 | 2024-03-01 1:23PM EDT | 170.00 | 39.87 | 38.60 | 42.20 | +1.71 | +4.48% | 2 | 9 | 32.68% |
| FANG260116C00170290 | 2024-03-28 3:50PM EDT | 170.29 | 51.00 | 58.00 | 61.30 | 0.00 | - | 1 | 9 | 53.40% |
| FANG260116C00171750 | 2024-05-27 12:03AM EDT | 171.75 | 37.91 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00172470 | 2024-02-26 10:30AM EDT | 172.47 | 32.85 | 37.40 | 40.70 | 0.00 | - | 1 | 4 | 32.47% |
| FANG260116C00172820 | 2024-03-07 12:06PM EDT | 172.82 | 37.91 | 52.00 | 55.90 | 0.00 | - | 2 | 3 | 50.30% |
| FANG260116C00174220 | 2024-04-25 12:41PM EDT | 174.22 | 54.50 | 42.10 | 45.60 | 0.00 | - | - | 11 | 39.14% |
| FANG260116C00175000 | 2024-02-26 11:31AM EDT | 175.00 | 31.98 | 36.00 | 39.00 | 0.00 | - | 2 | 4 | 32.03% |
| FANG260116C00175290 | 2024-04-25 12:41PM EDT | 175.29 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| FANG260116C00176750 | 2024-06-04 10:15AM EDT | 176.75 | 35.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FANG260116C00177470 | 2024-03-01 11:06AM EDT | 177.47 | 35.90 | 34.90 | 37.50 | +5.45 | +17.90% | 2 | 14 | 31.76% |
| FANG260116C00177820 | 2024-04-16 2:13PM EDT | 177.82 | 52.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| FANG260116C00179220 | 2024-05-22 3:15PM EDT | 179.22 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FANG260116C00180000 | 2024-02-21 3:31PM EDT | 180.00 | 32.50 | 33.20 | 36.50 | 0.00 | - | 2 | 3 | 32.04% |
| FANG260116C00180290 | 2024-04-17 10:01AM EDT | 180.29 | 51.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FANG260116C00181750 | 2024-06-18 9:41AM EDT | 181.75 | 35.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FANG260116C00182470 | 2024-02-15 10:55AM EDT | 182.47 | 27.05 | 32.10 | 35.20 | 0.00 | - | 1 | 2 | 31.92% |
| FANG260116C00182820 | 2024-04-22 11:22AM EDT | 182.82 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 0.00% |
| FANG260116C00184220 | 2024-06-04 11:19AM EDT | 184.22 | 33.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG260116C00185000 | 2024-03-01 1:23PM EDT | 185.00 | 31.97 | 31.30 | 33.50 | +1.26 | +4.10% | 1 | 209 | 31.36% |
| FANG260116C00185290 | 2024-05-01 10:44AM EDT | 185.29 | 41.03 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| FANG260116C00186750 | 2024-06-14 1:01PM EDT | 186.75 | 31.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FANG260116C00187470 | 2024-03-01 11:06AM EDT | 187.47 | 30.86 | 29.80 | 32.10 | +2.34 | +8.20% | 2 | 32 | 31.06% |
| FANG260116C00187820 | 2024-04-02 12:03PM EDT | 187.82 | 40.98 | 39.00 | 41.10 | 0.00 | - | 1 | 8 | 40.94% |
| FANG260116C00189220 | 2024-06-20 1:07PM EDT | 189.22 | 34.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FANG260116C00190000 | 2024-03-01 11:52AM EDT | 190.00 | 29.75 | 28.70 | 31.10 | +3.03 | +11.34% | 1 | 8 | 31.20% |
| FANG260116C00190290 | 2024-04-19 12:25PM EDT | 190.29 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| FANG260116C00191750 | 2024-06-11 11:39AM EDT | 191.75 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG260116C00192470 | 2024-02-15 3:36PM EDT | 192.47 | 26.10 | 27.90 | 30.20 | 0.00 | - | 1 | 9 | 31.37% |
| FANG260116C00192820 | 2024-05-01 11:23AM EDT | 192.82 | 36.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.01% |
| FANG260116C00194220 | 2024-06-18 12:25PM EDT | 194.22 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| FANG260116C00195000 | 2024-02-23 2:43PM EDT | 195.00 | 23.21 | 26.20 | 28.10 | 0.00 | - | 1 | 2 | 30.27% |
| FANG260116C00195290 | 2024-05-01 10:44AM EDT | 195.29 | 35.85 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.20% |
| FANG260116C00196750 | 2024-05-27 12:03AM EDT | 196.75 | 41.04 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00197470 | 2024-02-15 2:57PM EDT | 197.47 | 23.30 | 25.40 | 27.90 | 0.00 | - | 1 | 29 | 31.11% |
| FANG260116C00197820 | 2024-04-16 2:16PM EDT | 197.82 | 41.04 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.39% |
| FANG260116C00198930 | 2024-06-14 1:00PM EDT | 198.93 | 26.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| FANG260116C00200000 | 2024-05-01 3:05PM EDT | 200.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 12 | 312 | 0.78% |
| FANG260116C00204220 | 2024-06-11 12:38PM EDT | 204.22 | 27.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FANG260116C00205290 | 2024-04-15 11:08AM EDT | 205.29 | 39.05 | 0.00 | 0.00 | 0.00 | - | 50 | 21 | 1.56% |
| FANG260116C00206750 | 2024-06-03 10:47AM EDT | 206.75 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| FANG260116C00207470 | 2024-02-20 3:05PM EDT | 207.47 | 20.55 | 21.10 | 23.60 | 0.00 | - | 1 | 59 | 30.53% |
| FANG260116C00207820 | 2024-04-26 2:16PM EDT | 207.82 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 1.56% |
| FANG260116C00208930 | 2024-06-03 2:05PM EDT | 208.93 | 23.41 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| FANG260116C00210000 | 2024-06-20 3:38PM EDT | 210.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FANG260116C00214220 | 2024-06-03 10:46AM EDT | 214.22 | 23.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| FANG260116C00215290 | 2024-05-01 12:12PM EDT | 215.29 | 26.14 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 1.56% |
| FANG260116C00216750 | 2024-06-13 12:30PM EDT | 216.75 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FANG260116C00217470 | 2023-12-11 1:03AM EDT | 217.47 | 15.45 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00217820 | 2024-04-15 9:52AM EDT | 217.82 | 33.77 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| FANG260116C00218930 | 2024-05-03 11:23AM EDT | 218.93 | 25.20 | 23.80 | 27.00 | 0.00 | - | - | 5 | 37.94% |
| FANG260116C00220000 | 2024-05-03 11:23AM EDT | 220.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| FANG260116C00224220 | 2024-05-17 9:37AM EDT | 224.22 | 22.27 | 14.20 | 18.50 | 0.00 | - | 3 | 60 | 30.70% |
| FANG260116C00225290 | 2024-05-13 9:35AM EDT | 225.29 | 24.90 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 3.13% |
| FANG260116C00226750 | 2024-05-27 12:03AM EDT | 226.75 | 27.70 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00227470 | 2024-01-10 12:15PM EDT | 227.47 | 7.00 | 5.60 | 7.30 | 0.00 | - | 20 | 3 | 19.15% |
| FANG260116C00227820 | 2024-04-15 2:32PM EDT | 227.82 | 27.70 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| FANG260116C00228930 | 2024-05-21 9:35AM EDT | 228.93 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 3.13% |
| FANG260116C00230000 | 2024-05-24 9:30AM EDT | 230.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FANG260116C00234220 | 2024-05-27 12:03AM EDT | 234.22 | 21.63 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00235290 | 2024-04-03 10:21AM EDT | 235.29 | 21.63 | 19.90 | 22.20 | 0.00 | - | 6 | 11 | 37.72% |
| FANG260116C00236750 | 2024-06-18 9:41AM EDT | 236.75 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FANG260116C00237470 | 2024-01-05 4:24PM EDT | 237.47 | 5.50 | 4.40 | 5.90 | 0.00 | - | 3 | 5 | 19.76% |
| FANG260116C00238930 | 2024-05-13 2:14PM EDT | 238.93 | 19.30 | 13.10 | 17.90 | 0.00 | - | - | 228 | 34.09% |
| FANG260116C00240000 | 2024-06-14 3:50PM EDT | 240.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| FANG260116C00244220 | 2024-05-27 12:03AM EDT | 244.22 | 15.70 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00245290 | 2024-03-27 1:53PM EDT | 245.29 | 15.70 | 20.60 | 23.40 | 0.00 | - | 22 | 18 | 41.57% |
| FANG260116C00248930 | 2024-06-03 3:14PM EDT | 248.93 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FANG260116C00250000 | 2024-05-21 2:23PM EDT | 250.00 | 14.50 | 9.90 | 14.20 | 0.00 | - | 2 | 100 | 32.68% |
| FANG260116C00256750 | 2024-06-04 10:18AM EDT | 256.75 | 9.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FANG260116C00257820 | 2024-02-23 11:28AM EDT | 257.82 | 6.93 | 9.60 | 14.40 | 0.00 | - | - | 1 | 34.64% |
| FANG260116C00260000 | 2024-02-23 11:28AM EDT | 260.00 | 6.93 | 8.10 | 9.50 | 0.00 | - | 1 | 1 | 29.22% |
| FANG260116C00266750 | 2024-05-07 3:46PM EDT | 266.75 | 13.50 | 6.60 | 9.40 | 0.00 | - | - | 157 | 30.42% |
| FANG260116C00267820 | 2024-05-07 3:46PM EDT | 267.82 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 157 | 6.25% |
| FANG260116C00268930 | 2024-05-27 12:03AM EDT | 268.93 | 13.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116C00270000 | 2024-04-18 1:57PM EDT | 270.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| FANG260116C00278930 | 2024-05-01 3:00PM EDT | 278.93 | 9.20 | 6.60 | 10.30 | 0.00 | - | - | 5 | 33.84% |
| FANG260116C00280000 | 2024-05-01 3:00PM EDT | 280.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| FANG260116C00288930 | 2024-05-09 3:45PM EDT | 288.93 | 9.20 | 4.00 | 7.50 | 0.00 | - | - | 4 | 31.74% |
| FANG260116C00290000 | 2024-05-09 3:45PM EDT | 290.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG260116P00071750 | 2024-05-27 12:03AM EDT | 71.75 | 1.15 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00072820 | 2024-02-28 2:14PM EDT | 72.82 | 1.15 | 0.10 | 4.90 | 0.00 | - | - | 12 | 53.46% |
| FANG260116P00074220 | 2024-05-27 12:03AM EDT | 74.22 | 1.10 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00075000 | 2024-02-28 2:14PM EDT | 75.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | 4 | 12 | 52.00% |
| FANG260116P00075290 | 2024-04-04 12:53PM EDT | 75.29 | 1.10 | 0.00 | 3.20 | 0.00 | - | 2 | 21 | 55.09% |
| FANG260116P00076750 | 2024-05-27 12:03AM EDT | 76.75 | 1.27 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00077470 | 2024-02-26 10:30AM EDT | 77.47 | 1.50 | 0.00 | 3.80 | 0.00 | - | 1 | 21 | 56.12% |
| FANG260116P00077820 | 2024-03-01 11:21AM EDT | 77.82 | 1.27 | 0.00 | 1.70 | 0.00 | - | - | 9 | 45.96% |
| FANG260116P00080000 | 2024-03-01 11:21AM EDT | 80.00 | 1.27 | 0.00 | 5.00 | -0.93 | -42.27% | 1 | 9 | 58.81% |
| FANG260116P00086750 | 2024-05-27 12:03AM EDT | 86.75 | 1.97 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00087820 | 2024-03-01 2:05PM EDT | 87.82 | 1.97 | 0.00 | 5.00 | 0.00 | - | - | 2 | 53.47% |
| FANG260116P00089220 | 2024-06-06 3:40PM EDT | 89.22 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FANG260116P00090000 | 2024-03-01 2:05PM EDT | 90.00 | 1.97 | 0.00 | 5.00 | -1.03 | -34.33% | 1 | 2 | 52.07% |
| FANG260116P00090290 | 2024-04-15 12:05AM EDT | 90.29 | 4.50 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00091750 | 2024-06-04 3:49PM EDT | 91.75 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FANG260116P00092470 | 2023-12-28 4:50PM EDT | 92.47 | 4.50 | 2.40 | 6.90 | 0.00 | - | 1 | 3 | 56.03% |
| FANG260116P00092820 | 2024-03-08 4:45PM EDT | 92.82 | 2.30 | 0.00 | 5.00 | 0.00 | - | 10 | 13 | 50.31% |
| FANG260116P00095000 | 2024-02-13 2:44PM EDT | 95.00 | 4.26 | 1.90 | 2.90 | 0.00 | - | 3 | 3 | 42.02% |
| FANG260116P00096750 | 2024-05-27 12:03AM EDT | 96.75 | 2.80 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00097820 | 2024-03-05 11:08AM EDT | 97.82 | 2.80 | 1.00 | 5.00 | 0.00 | - | 1 | 15 | 47.33% |
| FANG260116P00100000 | 2024-03-01 3:30PM EDT | 100.00 | 2.81 | 2.40 | 3.50 | -0.59 | -17.35% | 1 | 15 | 41.50% |
| FANG260116P00101750 | 2024-05-27 12:03AM EDT | 101.75 | 6.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00102820 | 2024-02-12 10:33AM EDT | 102.82 | 6.00 | 2.20 | 3.40 | 0.00 | - | - | 1 | 39.72% |
| FANG260116P00104220 | 2024-05-27 12:03AM EDT | 104.22 | 3.60 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00105000 | 2024-02-12 10:33AM EDT | 105.00 | 6.00 | 2.80 | 4.10 | 0.00 | - | - | 1 | 40.77% |
| FANG260116P00105290 | 2024-03-06 10:30AM EDT | 105.29 | 3.60 | 2.20 | 3.80 | 0.00 | - | 1 | 1 | 39.73% |
| FANG260116P00106750 | 2024-05-27 12:03AM EDT | 106.75 | 6.27 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00107470 | 2024-02-20 10:33AM EDT | 107.47 | 5.00 | 3.00 | 4.30 | 0.00 | - | - | 0 | 40.08% |
| FANG260116P00107820 | 2024-02-12 4:59PM EDT | 107.82 | 6.27 | 1.90 | 4.30 | 0.00 | - | - | 1 | 39.89% |
| FANG260116P00110000 | 2024-02-12 4:59PM EDT | 110.00 | 6.27 | 3.50 | 4.40 | 0.00 | - | 5 | 1 | 39.07% |
| FANG260116P00114220 | 2024-05-27 12:03AM EDT | 114.22 | 3.80 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00115290 | 2024-04-08 9:30AM EDT | 115.29 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| FANG260116P00116750 | 2024-05-27 12:03AM EDT | 116.75 | 4.35 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00117470 | 2024-01-23 11:53AM EDT | 117.47 | 10.60 | 5.50 | 6.70 | 0.00 | - | 4 | 4 | 40.82% |
| FANG260116P00117820 | 2024-03-20 3:54PM EDT | 117.82 | 4.35 | 4.00 | 5.20 | 0.00 | - | 2 | 1 | 37.23% |
| FANG260116P00119220 | 2024-05-07 10:11AM EDT | 119.22 | 3.92 | 1.55 | 6.00 | 0.00 | - | - | 4 | 38.38% |
| FANG260116P00120000 | 2024-02-16 11:33AM EDT | 120.00 | 6.92 | 3.40 | 6.10 | 0.00 | - | 2 | 1 | 38.21% |
| FANG260116P00120290 | 2024-05-07 10:11AM EDT | 120.29 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| FANG260116P00121750 | 2024-06-06 3:40PM EDT | 121.75 | 4.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FANG260116P00122470 | 2023-11-03 3:45PM EDT | 122.47 | 11.42 | 9.10 | 12.60 | 0.00 | - | - | 4 | 49.49% |
| FANG260116P00122820 | 2024-02-22 3:47PM EDT | 122.82 | 7.49 | 3.70 | 5.70 | 0.00 | - | - | 0 | 35.94% |
| FANG260116P00125000 | 2024-02-22 3:47PM EDT | 125.00 | 7.49 | 5.70 | 6.90 | 0.00 | - | 25 | 0 | 37.40% |
| FANG260116P00126750 | 2024-05-27 12:03AM EDT | 126.75 | 6.20 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00127820 | 2024-03-19 10:26AM EDT | 127.82 | 6.20 | 5.30 | 6.20 | 0.00 | - | 10 | 17 | 34.61% |
| FANG260116P00129220 | 2024-05-27 12:03AM EDT | 129.22 | 5.21 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00130000 | 2024-02-12 1:42PM EDT | 130.00 | 10.93 | 6.60 | 7.60 | 0.00 | - | 2 | 17 | 36.29% |
| FANG260116P00130290 | 2024-04-11 2:12PM EDT | 130.29 | 5.21 | 4.80 | 6.10 | 0.00 | - | 1 | 2 | 33.25% |
| FANG260116P00131750 | 2024-06-03 12:17PM EDT | 131.75 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FANG260116P00132470 | 2024-01-18 2:42PM EDT | 132.47 | 16.50 | 8.70 | 10.60 | 0.00 | - | 1 | 1 | 40.37% |
| FANG260116P00132820 | 2024-04-22 2:31PM EDT | 132.82 | 6.22 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| FANG260116P00134220 | 2024-05-30 10:37AM EDT | 134.22 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FANG260116P00135000 | 2023-10-02 10:22AM EDT | 135.00 | 16.61 | 13.40 | 17.00 | 0.00 | - | - | 1 | 49.19% |
| FANG260116P00135290 | 2024-04-04 3:05PM EDT | 135.29 | 6.50 | 6.00 | 7.20 | 0.00 | - | 3 | 3 | 33.00% |
| FANG260116P00136750 | 2024-05-27 12:03AM EDT | 136.75 | 12.95 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00137820 | 2024-02-14 3:53PM EDT | 137.82 | 12.95 | 6.60 | 10.00 | 0.00 | - | - | 1 | 36.59% |
| FANG260116P00139220 | 2024-06-07 12:32PM EDT | 139.22 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FANG260116P00140000 | 2024-02-14 3:53PM EDT | 140.00 | 12.95 | 8.60 | 10.00 | 0.00 | - | 1 | 1 | 35.49% |
| FANG260116P00140290 | 2024-02-21 1:57PM EDT | 140.29 | 11.05 | 6.70 | 8.40 | 0.00 | - | - | 6 | 32.73% |
| FANG260116P00141750 | 2024-05-23 11:53AM EDT | 141.75 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FANG260116P00142470 | 2024-02-21 1:57PM EDT | 142.47 | 11.05 | 9.20 | 10.60 | 0.00 | - | 1 | 6 | 35.21% |
| FANG260116P00142820 | 2024-02-13 11:54AM EDT | 142.82 | 14.97 | 8.00 | 10.80 | 0.00 | - | - | 2 | 35.34% |
| FANG260116P00144220 | 2024-05-27 12:03AM EDT | 144.22 | 9.26 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00145000 | 2024-02-13 11:54AM EDT | 145.00 | 14.97 | 9.80 | 11.10 | 0.00 | - | 1 | 2 | 34.71% |
| FANG260116P00145290 | 2024-03-19 12:47PM EDT | 145.29 | 9.26 | 8.40 | 10.30 | 0.00 | - | 1 | 1 | 33.34% |
| FANG260116P00146750 | 2024-05-27 12:03AM EDT | 146.75 | 9.60 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00147470 | 2023-12-11 1:03AM EDT | 147.47 | 21.30 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00147820 | 2024-03-13 3:27PM EDT | 147.82 | 9.60 | 8.20 | 9.30 | 0.00 | - | 1 | 1 | 30.59% |
| FANG260116P00149220 | 2024-05-27 12:03AM EDT | 149.22 | 22.37 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00150000 | 2024-02-22 3:47PM EDT | 150.00 | 13.67 | 10.20 | 12.40 | 0.00 | - | 25 | 0 | 34.09% |
| FANG260116P00150290 | 2024-04-15 12:05AM EDT | 150.29 | 22.37 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00151750 | 2024-05-27 12:03AM EDT | 151.75 | 10.86 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00152470 | 2023-12-14 1:50PM EDT | 152.47 | 22.37 | 21.00 | 25.60 | 0.00 | - | 10 | 10 | 50.54% |
| FANG260116P00152820 | 2024-03-19 12:41PM EDT | 152.82 | 10.86 | 10.00 | 12.20 | 0.00 | - | 1 | 1 | 32.40% |
| FANG260116P00154220 | 2024-06-11 1:28PM EDT | 154.22 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FANG260116P00155290 | 2024-04-25 12:22PM EDT | 155.29 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| FANG260116P00156750 | 2024-05-27 12:03AM EDT | 156.75 | 12.80 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00157470 | 2024-01-31 3:24PM EDT | 157.47 | 24.20 | 13.20 | 14.60 | 0.00 | - | 1 | 2 | 33.29% |
| FANG260116P00157820 | 2024-04-18 3:57PM EDT | 157.82 | 12.80 | 0.00 | 0.00 | 0.00 | - | 100 | 138 | 3.13% |
| FANG260116P00159220 | 2024-06-03 11:29AM EDT | 159.22 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FANG260116P00160000 | 2024-01-24 11:59AM EDT | 160.00 | 26.30 | 15.70 | 18.10 | 0.00 | - | - | 2 | 36.47% |
| FANG260116P00160290 | 2024-04-26 2:34PM EDT | 160.29 | 10.86 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| FANG260116P00161750 | 2024-05-27 12:03AM EDT | 161.75 | 11.90 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00162470 | 2024-01-23 4:55PM EDT | 162.47 | 27.70 | 16.70 | 20.00 | 0.00 | - | 11 | 13 | 37.49% |
| FANG260116P00162820 | 2024-04-11 3:27PM EDT | 162.82 | 11.90 | 11.00 | 12.70 | 0.00 | - | - | 0 | 28.13% |
| FANG260116P00164220 | 2024-05-27 12:03AM EDT | 164.22 | 14.08 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00165000 | 2023-10-19 10:19AM EDT | 165.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 3.13% |
| FANG260116P00165290 | 2024-03-27 3:02PM EDT | 165.29 | 14.08 | 11.40 | 13.30 | 0.00 | - | 108 | 64 | 27.68% |
| FANG260116P00166750 | 2024-06-11 9:36AM EDT | 166.75 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FANG260116P00167820 | 2024-03-28 12:25PM EDT | 167.82 | 14.40 | 12.00 | 14.00 | 0.00 | - | 100 | 100 | 27.29% |
| FANG260116P00169220 | 2024-05-27 12:03AM EDT | 169.22 | 15.70 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00170290 | 2024-04-18 12:28PM EDT | 170.29 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 1.56% |
| FANG260116P00171750 | 2024-06-10 11:14AM EDT | 171.75 | 15.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| FANG260116P00172820 | 2024-03-15 3:08PM EDT | 172.82 | 18.10 | 14.20 | 15.70 | 0.00 | - | 1 | 50 | 26.80% |
| FANG260116P00175000 | 2024-02-05 12:48PM EDT | 175.00 | 36.00 | 19.10 | 20.80 | 0.00 | - | - | 50 | 31.53% |
| FANG260116P00176750 | 2024-05-27 12:03AM EDT | 176.75 | 16.30 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00177820 | 2024-04-08 2:27PM EDT | 177.82 | 16.30 | 15.50 | 17.30 | 0.00 | - | - | 29 | 26.04% |
| FANG260116P00179220 | 2024-05-10 12:09PM EDT | 179.22 | 16.90 | 16.50 | 21.00 | 0.00 | - | - | 1 | 29.43% |
| FANG260116P00180290 | 2024-05-10 12:09PM EDT | 180.29 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| FANG260116P00181750 | 2024-05-09 3:45PM EDT | 181.75 | 17.80 | 17.50 | 22.00 | 0.00 | - | - | 4 | 29.13% |
| FANG260116P00182820 | 2024-05-09 3:45PM EDT | 182.82 | 17.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.78% |
| FANG260116P00184220 | 2024-05-27 12:03AM EDT | 184.22 | 22.98 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00185290 | 2024-03-15 3:08PM EDT | 185.29 | 22.98 | 18.20 | 20.10 | 0.00 | - | 2 | 1 | 25.10% |
| FANG260116P00189220 | 2024-05-27 12:03AM EDT | 189.22 | 28.80 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00190290 | 2024-03-05 4:49PM EDT | 190.29 | 28.80 | 19.60 | 23.90 | 0.00 | - | - | 1 | 26.31% |
| FANG260116P00194220 | 2024-05-27 12:03AM EDT | 194.22 | 24.40 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00195290 | 2024-03-28 12:19PM EDT | 195.29 | 24.40 | 21.00 | 23.60 | 0.00 | - | 3 | 3 | 23.05% |
| FANG260116P00198930 | 2024-05-10 2:45PM EDT | 198.93 | 25.12 | 25.00 | 29.90 | 0.00 | - | - | 350 | 27.37% |
| FANG260116P00200000 | 2024-05-10 2:45PM EDT | 200.00 | 25.12 | 0.00 | 0.00 | 0.00 | - | 38 | 350 | 0.00% |
| FANG260116P00204220 | 2024-05-27 12:03AM EDT | 204.22 | 29.40 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00205290 | 2024-04-19 1:10PM EDT | 205.29 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG260116P00206750 | 2024-06-03 10:54AM EDT | 206.75 | 32.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FANG260116P00208930 | 2024-06-03 10:51AM EDT | 208.93 | 32.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FANG260116P00210000 | 2024-06-03 10:54AM EDT | 210.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.