Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524C00178930 | 2024-05-02 1:15PM EDT | 178.93 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240524C00180000 | 2024-05-02 1:15PM EDT | 180.00 | 18.00 | 16.90 | 19.60 | 0.00 | - | - | 0 | 62.79% |
| FANG240524C00183930 | 2024-05-13 2:59PM EDT | 183.93 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240524C00185000 | 2024-05-13 2:59PM EDT | 185.00 | 15.50 | 11.60 | 14.80 | 0.00 | - | 5 | 0 | 80.81% |
| FANG240524C00190000 | 2024-04-08 12:57PM EDT | 190.00 | 18.55 | 11.60 | 15.50 | 0.00 | - | - | 2 | 112.50% |
| FANG240524C00191430 | 2024-05-15 3:42PM EDT | 191.43 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240524C00193930 | 2024-05-17 12:15PM EDT | 193.93 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240524C00195000 | 2024-05-17 10:00AM EDT | 195.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FANG240524C00196430 | 2024-05-20 3:30PM EDT | 196.43 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FANG240524C00197500 | 2024-05-20 1:35PM EDT | 197.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FANG240524C00198930 | 2024-05-20 3:46PM EDT | 198.93 | 1.16 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| FANG240524C00200000 | 2024-05-20 3:37PM EDT | 200.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| FANG240524C00201430 | 2024-05-20 3:46PM EDT | 201.43 | 0.51 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| FANG240524C00202500 | 2024-05-20 10:47AM EDT | 202.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FANG240524C00203930 | 2024-05-20 1:56PM EDT | 203.93 | 0.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| FANG240524C00205000 | 2024-05-20 11:34AM EDT | 205.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| FANG240524C00206430 | 2024-05-20 12:22PM EDT | 206.43 | 0.09 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| FANG240524C00207500 | 2024-05-20 9:36AM EDT | 207.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FANG240524C00208930 | 2024-05-20 3:08PM EDT | 208.93 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FANG240524C00210000 | 2024-05-17 10:51AM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FANG240524C00211430 | 2024-05-14 12:10PM EDT | 211.43 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FANG240524C00212500 | 2024-05-13 9:32AM EDT | 212.50 | 0.40 | 0.00 | 1.80 | 0.00 | - | 1 | 0 | 61.82% |
| FANG240524C00213930 | 2024-05-15 11:39AM EDT | 213.93 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FANG240524C00215000 | 2024-05-13 3:44PM EDT | 215.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 63.09% |
| FANG240524C00216430 | 2024-05-10 11:18AM EDT | 216.43 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FANG240524C00217500 | 2024-05-10 11:18AM EDT | 217.50 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 0 | 79.05% |
| FANG240524C00218930 | 2024-05-15 1:49PM EDT | 218.93 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FANG240524C00220000 | 2024-05-09 3:46PM EDT | 220.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 0 | 85.50% |
| FANG240524C00223930 | 2024-05-07 12:50PM EDT | 223.93 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FANG240524C00225000 | 2024-05-07 12:50PM EDT | 225.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 86.72% |
| FANG240524C00230000 | 2024-04-17 2:27PM EDT | 230.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 20 | 0 | 97.56% |
| FANG240524C00235000 | 2024-04-15 9:30AM EDT | 235.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524P00158930 | 2024-05-13 1:15PM EDT | 158.93 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FANG240524P00160000 | 2024-05-13 1:15PM EDT | 160.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 15 | 15 | 153.76% |
| FANG240524P00163930 | 2024-05-14 10:18AM EDT | 163.93 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FANG240524P00165000 | 2024-05-13 1:15PM EDT | 165.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 500 | 500 | 109.47% |
| FANG240524P00168930 | 2024-05-14 10:18AM EDT | 168.93 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FANG240524P00170000 | 2024-05-03 3:29PM EDT | 170.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 101.56% |
| FANG240524P00175000 | 2024-04-15 1:29PM EDT | 175.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| FANG240524P00178930 | 2024-05-08 3:22PM EDT | 178.93 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FANG240524P00180000 | 2024-05-17 12:18PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FANG240524P00181430 | 2024-05-07 1:45PM EDT | 181.43 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FANG240524P00182500 | 2024-05-07 1:45PM EDT | 182.50 | 0.15 | 0.00 | 2.35 | 0.00 | - | - | 0 | 74.90% |
| FANG240524P00183930 | 2024-05-15 10:16AM EDT | 183.93 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FANG240524P00185000 | 2024-05-10 11:18AM EDT | 185.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 10 | 0 | 52.10% |
| FANG240524P00186430 | 2024-05-17 11:03AM EDT | 186.43 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FANG240524P00188930 | 2024-05-20 9:45AM EDT | 188.93 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FANG240524P00190000 | 2024-05-17 1:36PM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FANG240524P00191430 | 2024-05-20 10:30AM EDT | 191.43 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| FANG240524P00192500 | 2024-05-20 2:08PM EDT | 192.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FANG240524P00193930 | 2024-05-20 2:28PM EDT | 193.93 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FANG240524P00195000 | 2024-05-20 3:59PM EDT | 195.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| FANG240524P00196430 | 2024-05-20 3:30PM EDT | 196.43 | 1.21 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| FANG240524P00197500 | 2024-05-20 3:59PM EDT | 197.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.39% |
| FANG240524P00198930 | 2024-05-20 3:23PM EDT | 198.93 | 2.46 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| FANG240524P00200000 | 2024-05-20 1:22PM EDT | 200.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FANG240524P00201430 | 2024-05-20 3:23PM EDT | 201.43 | 4.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FANG240524P00202500 | 2024-05-17 3:55PM EDT | 202.50 | 5.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FANG240524P00203930 | 2024-05-20 2:28PM EDT | 203.93 | 6.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FANG240524P00205000 | 2024-05-13 1:20PM EDT | 205.00 | 6.46 | 6.50 | 8.70 | 0.00 | - | 6 | 0 | 49.61% |
| FANG240524P00208930 | 2024-05-15 9:50AM EDT | 208.93 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240524P00210000 | 2024-05-06 10:22AM EDT | 210.00 | 7.83 | 10.60 | 14.20 | 0.00 | - | 10 | 0 | 74.51% |
| FANG240524P00223930 | 2024-04-22 2:54PM EDT | 223.93 | 22.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FANG240524P00225000 | 2024-04-22 2:54PM EDT | 225.00 | 22.92 | 26.00 | 28.80 | 0.00 | - | - | 0 | 69.14% |
© 2024 Yahoo. All rights reserved.