Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621C00170000 | 2024-03-01 2:22PM EDT | 2024-06-21 | 20.10 | 20.00 | 20.70 | +2.15 | +11.98% | 16 | 136 | 0.00% |
| FANG240719C00170000 | 2024-04-05 11:19AM EDT | 2024-07-19 | 35.67 | 31.50 | 35.70 | 0.00 | - | 1 | 0 | 53.97% |
| FANG240920C00170000 | 2024-05-29 1:25PM EDT | 2024-09-20 | 28.10 | 30.70 | 35.00 | 0.00 | - | 22 | 1 | 40.30% |
| FANG241115C00170000 | 2024-05-07 2:38PM EDT | 2024-11-15 | 40.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| FANG241220C00170000 | 2024-05-29 10:51AM EDT | 2024-12-20 | 33.10 | 34.70 | 38.50 | 0.00 | - | 4 | 2 | 37.79% |
| FANG250117C00170000 | 2024-02-14 12:23PM EDT | 2025-01-17 | 19.70 | 29.30 | 30.50 | 0.00 | - | 2 | 53 | 16.15% |
| FANG250620C00170000 | 2024-03-15 10:28AM EDT | 2025-06-20 | 39.00 | 50.60 | 53.50 | 0.00 | - | - | 2 | 49.59% |
| FANG260116C00170000 | 2024-03-01 1:23PM EDT | 2026-01-16 | 39.87 | 38.60 | 42.20 | +1.71 | +4.48% | 2 | 9 | 26.62% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621P00170000 | 2024-03-01 2:43PM EDT | 2024-06-21 | 4.30 | 4.00 | 4.20 | -1.05 | -19.63% | 9 | 80 | 80.55% |
| FANG240719P00170000 | 2024-05-31 11:15AM EDT | 2024-07-19 | 0.45 | 0.30 | 0.45 | -0.20 | -30.77% | 2 | 20 | 27.44% |
| FANG240920P00170000 | 2024-05-22 2:56PM EDT | 2024-09-20 | 2.55 | 0.00 | 3.80 | 0.00 | - | 3 | 7 | 33.83% |
| FANG241115P00170000 | 2024-05-23 12:44PM EDT | 2024-11-15 | 4.25 | 1.30 | 3.80 | 0.00 | - | 3 | 4 | 27.63% |
| FANG241220P00170000 | 2024-05-30 11:03AM EDT | 2024-12-20 | 4.56 | 2.20 | 6.30 | 0.00 | - | 1 | 1 | 31.26% |
| FANG250117P00170000 | 2024-02-23 3:11PM EDT | 2025-01-17 | 13.50 | 10.50 | 10.80 | 0.00 | - | 250 | 261 | 38.57% |
| FANG250620P00170000 | 2024-05-03 3:40PM EDT | 2025-06-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 55 | 55 | 3.13% |
© 2024 Yahoo. All rights reserved.