Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Strike:150.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621C00150000 | 2024-03-01 1:31PM EDT | 2024-06-21 | 36.20 | 35.60 | 39.00 | +6.20 | +20.67% | 8 | 130 | 155.42% |
| FANG240719C00150000 | 2024-05-20 11:15AM EDT | 2024-07-19 | 50.00 | 35.20 | 38.20 | 0.00 | - | 1 | 1 | 54.05% |
| FANG240920C00150000 | 2024-02-16 1:11PM EDT | 2024-09-20 | 36.68 | 39.10 | 40.70 | 0.00 | - | 1 | 18 | 51.42% |
| FANG241220C00150000 | 2024-06-07 11:07AM EDT | 2024-12-20 | 46.10 | 39.40 | 42.80 | 0.00 | - | 1 | 1 | 42.73% |
| FANG250117C00150000 | 2024-02-27 4:50PM EDT | 2025-01-17 | 37.48 | 42.90 | 44.30 | 0.00 | - | 1 | 3 | 43.55% |
| FANG260116C00150000 | 2024-02-22 3:09PM EDT | 2026-01-16 | 47.82 | 50.70 | 54.20 | 0.00 | - | 1 | 27 | 40.32% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621P00150000 | 2024-06-11 10:12AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 15 | 106.45% |
| FANG240719P00150000 | 2024-06-03 1:51PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 47.97% |
| FANG240920P00150000 | 2024-03-20 2:20PM EDT | 2024-09-20 | 2.12 | 1.40 | 1.65 | 0.00 | - | 13 | 1 | 34.50% |
| FANG241115P00150000 | 2024-06-04 12:38PM EDT | 2024-11-15 | 2.00 | 0.10 | 3.90 | 0.00 | - | 4 | 4 | 36.44% |
| FANG241220P00150000 | 2024-04-30 1:53PM EDT | 2024-12-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| FANG250117P00150000 | 2024-02-27 3:15PM EDT | 2025-01-17 | 7.00 | 5.40 | 5.60 | 0.00 | - | 1 | 4 | 35.41% |
| FANG250620P00150000 | 2024-05-06 10:39AM EDT | 2025-06-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| FANG260116P00150000 | 2024-02-22 3:47PM EDT | 2026-01-16 | 13.67 | 10.20 | 12.40 | 0.00 | - | 25 | 0 | 31.71% |
© 2024 Yahoo. All rights reserved.