Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240614C00185000 | 2024-05-06 12:00PM EDT | 2024-06-14 | 21.13 | 12.60 | 15.70 | 0.00 | - | - | 0 | 40.60% |
| FANG240621C00185000 | 2024-03-01 2:28PM EDT | 2024-06-21 | 10.70 | 10.60 | 10.90 | +2.00 | +22.99% | 53 | 189 | 0.00% |
| FANG240628C00185000 | 2024-05-10 10:54AM EDT | 2024-06-28 | 18.91 | 13.00 | 16.10 | 0.00 | - | - | 0 | 31.51% |
| FANG240719C00185000 | 2024-05-13 11:21AM EDT | 2024-07-19 | 18.00 | 15.00 | 17.00 | 0.00 | - | 20 | 0 | 28.17% |
| FANG240920C00185000 | 2024-05-06 10:35AM EDT | 2024-09-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 121 | 3 | 0.00% |
| FANG241115C00185000 | 2024-05-08 12:14PM EDT | 2024-11-15 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FANG241220C00185000 | 2024-05-03 2:12PM EDT | 2024-12-20 | 28.52 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| FANG250117C00185000 | 2024-03-01 10:50AM EDT | 2025-01-17 | 20.20 | 20.50 | 21.20 | +1.80 | +9.78% | 1 | 345 | 21.06% |
| FANG250620C00185000 | 2024-05-03 3:46PM EDT | 2025-06-20 | 37.30 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| FANG260116C00185000 | 2024-03-01 1:23PM EDT | 2026-01-16 | 31.97 | 31.30 | 33.50 | +1.26 | +4.10% | 1 | 209 | 26.43% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607P00185000 | 2024-05-31 11:15AM EDT | 2024-06-07 | 0.19 | 0.00 | 0.20 | -0.31 | -62.00% | 3 | 2 | 33.30% |
| FANG240614P00185000 | 2024-05-31 2:04PM EDT | 2024-06-14 | 0.35 | 0.25 | 0.35 | -0.45 | -56.25% | 2 | 16 | 26.66% |
| FANG240621P00185000 | 2024-05-29 3:09PM EDT | 2024-06-21 | 1.17 | 0.40 | 0.55 | 0.00 | - | 7 | 76 | 24.44% |
| FANG240628P00185000 | 2024-05-29 3:35PM EDT | 2024-06-28 | 1.50 | 0.65 | 0.80 | 0.00 | - | 3 | 13 | 23.58% |
| FANG240705P00185000 | 2024-05-28 10:49AM EDT | 2024-07-05 | 1.40 | 0.15 | 1.20 | 0.00 | - | 1 | 2 | 24.07% |
| FANG240719P00185000 | 2024-05-31 9:37AM EDT | 2024-07-19 | 1.85 | 1.45 | 1.65 | -0.65 | -26.00% | 1 | 9 | 22.84% |
| FANG240920P00185000 | 2024-05-31 3:44PM EDT | 2024-09-20 | 4.40 | 3.90 | 6.10 | -1.00 | -18.52% | 13 | 1 | 28.06% |
| FANG241220P00185000 | 2024-05-28 11:55AM EDT | 2024-12-20 | 8.30 | 5.90 | 9.90 | 0.00 | - | 1 | 13 | 28.12% |
| FANG250117P00185000 | 2024-02-26 11:13AM EDT | 2025-01-17 | 20.50 | 16.30 | 16.80 | 0.00 | - | 25 | 25 | 38.28% |
| FANG250620P00185000 | 2024-05-08 11:16AM EDT | 2025-06-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 1.56% |
© 2024 Yahoo. All rights reserved.