Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240614C00200000 | 2024-06-07 12:04PM EDT | 2024-06-14 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 1,609 | 111 | 24.22% |
| FANG240621C00200000 | 2024-06-07 10:46AM EDT | 2024-06-21 | 0.70 | 0.40 | 0.60 | -0.04 | -5.41% | 2 | 74 | 23.02% |
| FANG240628C00200000 | 2024-06-07 1:50PM EDT | 2024-06-28 | 1.05 | 0.80 | 1.05 | -0.30 | -22.22% | 7 | 39 | 22.77% |
| FANG240705C00200000 | 2024-06-04 1:05PM EDT | 2024-07-05 | 1.10 | 1.05 | 1.45 | 0.00 | - | 1 | 30 | 22.39% |
| FANG240719C00200000 | 2024-06-07 1:59PM EDT | 2024-07-19 | 2.30 | 2.10 | 2.45 | -0.45 | -16.36% | 62 | 198 | 23.16% |
| FANG240816C00200000 | 2024-06-06 3:40PM EDT | 2024-08-16 | 5.00 | 4.20 | 4.90 | 0.00 | - | 22 | 25 | 26.19% |
| FANG240920C00200000 | 2024-06-05 2:07PM EDT | 2024-09-20 | 6.24 | 6.00 | 6.70 | 0.00 | - | 10 | 4,028 | 26.05% |
| FANG241115C00200000 | 2024-06-05 10:01AM EDT | 2024-11-15 | 9.28 | 9.30 | 10.70 | 0.00 | - | 5 | 6 | 29.16% |
| FANG241220C00200000 | 2024-06-04 3:06PM EDT | 2024-12-20 | 10.60 | 11.30 | 12.00 | 0.00 | - | 15 | 15 | 28.79% |
| FANG250117C00200000 | 2024-05-10 2:48PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 1.56% |
| FANG250620C00200000 | 2024-05-28 1:01PM EDT | 2025-06-20 | 25.00 | 18.90 | 21.50 | 0.00 | - | 3 | 3 | 33.05% |
| FANG260116C00200000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 32.80 | 0.00 | 0.00 | 0.00 | - | 12 | 312 | 0.78% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240614P00200000 | 2024-05-31 3:54PM EDT | 2024-06-14 | 3.80 | 9.30 | 10.90 | 0.00 | - | 6 | 6 | 41.50% |
| FANG240621P00200000 | 2024-06-03 12:38PM EDT | 2024-06-21 | 12.06 | 8.30 | 12.00 | 0.00 | - | 1 | 9 | 38.92% |
| FANG240719P00200000 | 2024-06-04 3:02PM EDT | 2024-07-19 | 12.68 | 10.60 | 11.60 | 0.00 | - | 3 | 20 | 20.56% |
| FANG240816P00200000 | 2024-06-03 1:55PM EDT | 2024-08-16 | 14.47 | 11.00 | 14.50 | 0.00 | - | 5 | 5 | 25.88% |
| FANG240920P00200000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 9.80 | 12.10 | 16.10 | 0.00 | - | 13 | 18 | 25.29% |
| FANG241115P00200000 | 2024-05-31 3:58PM EDT | 2024-11-15 | 12.40 | 14.50 | 18.10 | 0.00 | - | 5 | 14 | 24.53% |
| FANG241220P00200000 | 2024-06-03 10:44AM EDT | 2024-12-20 | 17.10 | 17.40 | 18.20 | 0.00 | - | 5 | 5 | 22.42% |
| FANG250117P00200000 | 2024-05-13 12:44PM EDT | 2025-01-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| FANG250620P00200000 | 2024-06-03 10:56AM EDT | 2025-06-20 | 23.90 | 21.20 | 25.00 | 0.00 | - | 5 | 5 | 25.05% |
| FANG260116P00200000 | 2024-05-10 2:45PM EDT | 2026-01-16 | 25.12 | 0.00 | 0.00 | 0.00 | - | 38 | 350 | 0.00% |
© 2024 Yahoo. All rights reserved.