Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621C00175000 | 2024-03-01 2:05PM EDT | 2024-06-21 | 16.26 | 16.50 | 17.10 | +4.86 | +42.63% | 2 | 232 | 104.49% |
| FANG240628C00175000 | 2024-05-17 3:04PM EDT | 2024-06-28 | 24.45 | 9.80 | 13.70 | 0.00 | - | 2 | 1 | 48.72% |
| FANG240719C00175000 | 2024-05-13 10:56AM EDT | 2024-07-19 | 28.13 | 22.90 | 26.60 | 0.00 | - | 35 | 0 | 84.39% |
| FANG240816C00175000 | 2024-06-12 3:50PM EDT | 2024-08-16 | 21.95 | 14.70 | 17.30 | 0.00 | - | 3 | 4 | 36.65% |
| FANG240920C00175000 | 2024-06-04 1:50PM EDT | 2024-09-20 | 18.90 | 15.20 | 19.10 | 0.00 | - | 1 | 1 | 34.56% |
| FANG241115C00175000 | 2024-05-10 12:10PM EDT | 2024-11-15 | 34.33 | 0.00 | 0.00 | 0.00 | - | 70 | 71 | 0.00% |
| FANG241220C00175000 | 2024-02-29 4:54PM EDT | 2024-12-20 | 23.09 | 24.40 | 26.10 | 0.00 | - | 1 | 53 | 39.00% |
| FANG250117C00175000 | 2024-02-28 4:59PM EDT | 2025-01-17 | 23.00 | 26.00 | 27.10 | 0.00 | - | 1 | 38 | 38.26% |
| FANG250620C00175000 | 2024-04-08 3:42PM EDT | 2025-06-20 | 50.15 | 42.70 | 46.80 | 0.00 | - | - | 1 | 54.43% |
| FANG260116C00175000 | 2024-02-26 11:31AM EDT | 2026-01-16 | 31.98 | 36.00 | 39.00 | 0.00 | - | 2 | 4 | 36.90% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621P00175000 | 2024-05-24 2:43PM EDT | 2024-06-21 | 0.30 | 0.05 | 0.40 | 0.00 | - | 8 | 8 | 34.13% |
| FANG240705P00175000 | 2024-06-07 1:57PM EDT | 2024-07-05 | 0.51 | 0.45 | 1.80 | 0.00 | - | 1 | 3 | 32.89% |
| FANG240712P00175000 | 2024-06-14 10:40AM EDT | 2024-07-12 | 1.01 | 0.80 | 1.35 | -0.07 | -6.48% | 1 | 6 | 25.33% |
| FANG240719P00175000 | 2024-06-12 3:47PM EDT | 2024-07-19 | 0.60 | 1.30 | 1.60 | 0.00 | - | 4 | 55 | 24.26% |
| FANG240816P00175000 | 2024-06-07 12:50PM EDT | 2024-08-16 | 2.52 | 2.95 | 3.50 | 0.00 | - | 1 | 3 | 26.05% |
| FANG240920P00175000 | 2024-06-14 3:56PM EDT | 2024-09-20 | 4.52 | 4.10 | 5.30 | +1.12 | +32.94% | 300 | 45 | 26.37% |
| FANG241115P00175000 | 2024-06-04 12:10PM EDT | 2024-11-15 | 6.78 | 5.70 | 8.80 | 0.00 | - | 21 | 21 | 29.11% |
| FANG241220P00175000 | 2024-05-07 1:11PM EDT | 2024-12-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| FANG250117P00175000 | 2024-02-22 11:20AM EDT | 2025-01-17 | 15.40 | 12.20 | 12.60 | 0.00 | - | 6 | 40 | 31.69% |
| FANG250620P00175000 | 2024-03-25 10:16AM EDT | 2025-06-20 | 12.75 | 10.60 | 12.50 | 0.00 | - | 1 | 1 | 24.10% |
| FANG260116P00175000 | 2024-02-05 12:48PM EDT | 2026-01-16 | 36.00 | 19.10 | 20.80 | 0.00 | - | - | 50 | 28.71% |
© 2024 Yahoo. All rights reserved.