Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621C00190000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.70 | 0.60 | 0.75 | -1.55 | -68.89% | 72 | 71 | 21.22% |
| FANG240628C00190000 | 2024-06-14 2:49PM EDT | 2024-06-28 | 1.90 | 1.55 | 2.80 | -1.87 | -49.60% | 12 | 6 | 30.86% |
| FANG240705C00190000 | 2024-06-14 11:43AM EDT | 2024-07-05 | 2.71 | 2.00 | 2.55 | -2.99 | -52.46% | 1 | 4 | 23.72% |
| FANG240712C00190000 | 2024-06-10 12:41PM EDT | 2024-07-12 | 8.00 | 2.75 | 3.30 | 0.00 | - | - | 10 | 24.37% |
| FANG240719C00190000 | 2024-06-14 2:51PM EDT | 2024-07-19 | 3.90 | 3.50 | 3.80 | -2.00 | -33.90% | 17 | 163 | 24.05% |
| FANG240726C00190000 | 2024-06-14 2:39PM EDT | 2024-07-26 | 4.50 | 3.80 | 5.00 | -4.58 | -50.44% | 3 | 5 | 26.84% |
| FANG240802C00190000 | 2024-06-13 1:07PM EDT | 2024-08-02 | 6.98 | 4.00 | 6.20 | 0.00 | - | 1 | 1 | 29.33% |
| FANG240816C00190000 | 2024-06-14 3:51PM EDT | 2024-08-16 | 6.50 | 6.10 | 6.60 | -2.30 | -26.14% | 15 | 76 | 27.17% |
| FANG240920C00190000 | 2024-06-14 1:43PM EDT | 2024-09-20 | 8.80 | 8.10 | 8.60 | -2.01 | -18.59% | 1 | 11 | 27.01% |
| FANG241115C00190000 | 2024-06-12 9:36AM EDT | 2024-11-15 | 17.34 | 10.40 | 13.20 | 0.00 | - | - | 3 | 31.10% |
| FANG241220C00190000 | 2024-05-08 3:31PM EDT | 2024-12-20 | 26.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.78% |
| FANG250117C00190000 | 2024-03-01 1:01PM EDT | 2025-01-17 | 18.20 | 18.10 | 18.80 | +3.86 | +26.92% | 6 | 391 | 36.00% |
| FANG250620C00190000 | 2024-05-08 3:54PM EDT | 2025-06-20 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.39% |
| FANG260116C00190000 | 2024-03-01 11:52AM EDT | 2026-01-16 | 29.75 | 28.70 | 31.10 | +3.03 | +11.34% | 1 | 8 | 35.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621P00190000 | 2024-06-14 3:38PM EDT | 2024-06-21 | 4.21 | 2.95 | 5.40 | +2.16 | +105.37% | 4 | 108 | 28.49% |
| FANG240628P00190000 | 2024-06-14 3:08PM EDT | 2024-06-28 | 5.10 | 5.10 | 7.50 | +3.30 | +183.33% | 4 | 12 | 35.69% |
| FANG240705P00190000 | 2024-06-13 11:05AM EDT | 2024-07-05 | 3.85 | 5.60 | 6.30 | 0.00 | - | 32 | 84 | 22.03% |
| FANG240712P00190000 | 2024-06-14 1:27PM EDT | 2024-07-12 | 5.49 | 4.60 | 6.80 | +2.38 | +76.53% | 8 | 3 | 21.68% |
| FANG240719P00190000 | 2024-06-14 10:27AM EDT | 2024-07-19 | 6.38 | 6.70 | 7.10 | +1.88 | +41.78% | 11 | 42 | 20.76% |
| FANG240726P00190000 | 2024-06-10 2:21PM EDT | 2024-07-26 | 3.60 | 6.70 | 7.90 | 0.00 | - | - | 1 | 22.25% |
| FANG240816P00190000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 9.00 | 9.10 | 9.60 | +1.30 | +16.88% | 3 | 30 | 23.80% |
| FANG240920P00190000 | 2024-06-13 3:21PM EDT | 2024-09-20 | 8.50 | 10.50 | 11.30 | 0.00 | - | 1 | 54 | 23.55% |
| FANG241115P00190000 | 2024-05-31 12:59PM EDT | 2024-11-15 | 8.80 | 11.70 | 13.50 | 0.00 | - | 1 | 6 | 23.38% |
| FANG241220P00190000 | 2024-05-02 12:00PM EDT | 2024-12-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| FANG250117P00190000 | 2024-02-23 3:14PM EDT | 2025-01-17 | 23.10 | 18.70 | 19.20 | 0.00 | - | 145 | 85 | 29.66% |
| FANG250620P00190000 | 2024-06-13 10:59AM EDT | 2025-06-20 | 18.95 | 18.40 | 21.80 | 0.00 | - | 4 | 6 | 26.17% |
© 2024 Yahoo. All rights reserved.