UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.03 +1.13 (+1.38%) GOLD FUTURES
2,343.40 -3.00 (-0.13%) DOW
38,490.20 +250.22 (+0.65%) Bitcoin GBP
53,506.61 +190.62 (+0.36%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240426C00177500 | 2024-04-19 1:55PM EDT | 177.50 | 24.86 | 24.30 | 27.20 | 0.00 | - | 1 | 1 | 93.60% |
| FANG240426C00180000 | 2024-04-19 10:16AM EDT | 180.00 | 23.02 | 23.20 | 24.20 | 0.00 | - | 100 | 0 | 63.87% |
| FANG240426C00185000 | 2024-04-01 10:15AM EDT | 185.00 | 15.60 | 18.40 | 19.60 | 0.00 | - | 1 | 16 | 68.51% |
| FANG240426C00190000 | 2024-04-22 10:42AM EDT | 190.00 | 12.00 | 13.10 | 14.30 | 0.00 | - | 4 | 21 | 44.48% |
| FANG240426C00192500 | 2024-04-17 11:25AM EDT | 192.50 | 11.10 | 10.70 | 11.80 | 0.00 | - | - | 2 | 37.99% |
| FANG240426C00195000 | 2024-04-17 12:07PM EDT | 195.00 | 6.40 | 8.60 | 10.70 | 0.00 | - | 76 | 57 | 58.84% |
| FANG240426C00197500 | 2024-04-19 12:33PM EDT | 197.50 | 5.15 | 6.30 | 7.00 | 0.00 | - | 4 | 6 | 29.20% |
| FANG240426C00200000 | 2024-04-23 12:19PM EDT | 200.00 | 3.90 | 4.30 | 4.60 | +0.30 | +8.33% | 4 | 89 | 22.97% |
| FANG240426C00202500 | 2024-04-23 11:39AM EDT | 202.50 | 2.33 | 2.55 | 2.70 | +0.43 | +22.63% | 7 | 180 | 21.46% |
| FANG240426C00205000 | 2024-04-23 1:02PM EDT | 205.00 | 1.30 | 1.30 | 1.35 | +0.06 | +4.84% | 23 | 470 | 20.90% |
| FANG240426C00207500 | 2024-04-23 12:35PM EDT | 207.50 | 0.55 | 0.55 | 0.60 | -0.20 | -26.67% | 11 | 134 | 21.29% |
| FANG240426C00210000 | 2024-04-23 10:33AM EDT | 210.00 | 0.11 | 0.20 | 0.25 | -0.14 | -56.00% | 4 | 687 | 22.22% |
| FANG240426C00212500 | 2024-04-22 12:03PM EDT | 212.50 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 2 | 1,216 | 25.29% |
| FANG240426C00215000 | 2024-04-22 2:26PM EDT | 215.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 55 | 309 | 28.52% |
| FANG240426C00217500 | 2024-04-22 10:37AM EDT | 217.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 29.88% |
| FANG240426C00220000 | 2024-04-19 12:03PM EDT | 220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 526 | 34.38% |
| FANG240426C00222500 | 2024-04-15 1:14PM EDT | 222.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 10 | 55.62% |
| FANG240426C00225000 | 2024-04-15 1:12PM EDT | 225.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 61.04% |
| FANG240426C00230000 | 2024-04-12 1:33PM EDT | 230.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 71.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240426P00165000 | 2024-03-19 12:52PM EDT | 165.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 131.74% |
| FANG240426P00170000 | 2024-04-17 12:04PM EDT | 170.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 103.13% |
| FANG240426P00175000 | 2024-04-16 3:02PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 89.55% |
| FANG240426P00180000 | 2024-04-19 10:04AM EDT | 180.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 81 | 76.03% |
| FANG240426P00182500 | 2024-04-19 3:52PM EDT | 182.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 54.10% |
| FANG240426P00185000 | 2024-04-22 1:48PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 43.56% |
| FANG240426P00187500 | 2024-04-18 2:09PM EDT | 187.50 | 0.28 | 0.00 | 0.10 | 0.00 | - | - | 10 | 42.77% |
| FANG240426P00190000 | 2024-04-22 11:51AM EDT | 190.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 22 | 119 | 37.11% |
| FANG240426P00192500 | 2024-04-22 9:53AM EDT | 192.50 | 0.42 | 0.05 | 0.15 | 0.00 | - | 2 | 13 | 33.99% |
| FANG240426P00195000 | 2024-04-23 1:01PM EDT | 195.00 | 0.15 | 0.10 | 0.20 | -0.10 | -22.22% | 5 | 234 | 29.69% |
| FANG240426P00197500 | 2024-04-23 10:17AM EDT | 197.50 | 0.75 | 0.25 | 0.35 | +0.25 | +50.00% | 10 | 199 | 27.00% |
| FANG240426P00200000 | 2024-04-23 10:46AM EDT | 200.00 | 1.15 | 0.55 | 0.65 | +0.08 | +7.48% | 1 | 359 | 24.61% |
| FANG240426P00202500 | 2024-04-23 10:46AM EDT | 202.50 | 2.25 | 1.30 | 1.40 | +0.04 | +1.81% | 3 | 123 | 24.56% |
| FANG240426P00205000 | 2024-04-19 1:59PM EDT | 205.00 | 2.70 | 2.45 | 2.55 | -1.75 | -39.33% | 2 | 152 | 23.88% |
| FANG240426P00207500 | 2024-04-22 9:41AM EDT | 207.50 | 9.72 | 4.10 | 4.40 | 0.00 | - | 10 | 100 | 26.42% |
| FANG240426P00210000 | 2024-04-17 12:15PM EDT | 210.00 | 9.52 | 6.20 | 6.60 | 0.00 | - | 2 | 27 | 30.27% |
© 2024 Yahoo. All rights reserved.