Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:210.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607C00210000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 75.78% |
| FANG240614C00210000 | 2024-05-22 3:56PM EDT | 2024-06-14 | 0.25 | 0.05 | 0.15 | 0.00 | - | 2 | 1 | 35.06% |
| FANG240621C00210000 | 2024-06-06 12:19PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.20 | 0.00 | - | 5 | 371 | 27.00% |
| FANG240628C00210000 | 2024-05-22 11:00AM EDT | 2024-06-28 | 0.70 | 0.15 | 0.30 | 0.00 | - | 1 | 3 | 24.24% |
| FANG240705C00210000 | 2024-06-06 2:52PM EDT | 2024-07-05 | 0.35 | 0.15 | 0.55 | 0.00 | - | 30 | 36 | 24.32% |
| FANG240719C00210000 | 2024-06-06 11:47AM EDT | 2024-07-19 | 0.90 | 0.75 | 1.00 | 0.00 | - | 2 | 98 | 23.56% |
| FANG240816C00210000 | 2024-06-05 3:36PM EDT | 2024-08-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| FANG240920C00210000 | 2024-06-03 3:38PM EDT | 2024-09-20 | 3.35 | 3.40 | 3.90 | 0.00 | - | 24 | 64 | 24.98% |
| FANG241115C00210000 | 2024-06-06 1:36PM EDT | 2024-11-15 | 6.68 | 6.20 | 7.40 | 0.00 | - | 1 | 14 | 28.03% |
| FANG241220C00210000 | 2024-05-08 2:59PM EDT | 2024-12-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| FANG250117C00210000 | 2024-05-13 9:44AM EDT | 2025-01-17 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| FANG250620C00210000 | 2024-06-03 10:28AM EDT | 2025-06-20 | 17.40 | 16.00 | 18.80 | 0.00 | - | 1 | 4 | 33.43% |
| FANG260116C00210000 | 2024-06-03 10:54AM EDT | 2026-01-16 | 25.00 | 22.70 | 25.40 | 0.00 | - | 1 | 225 | 33.63% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621P00210000 | 2024-05-08 12:01PM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| FANG240719P00210000 | 2024-05-03 12:00PM EDT | 2024-07-19 | 14.20 | 11.90 | 15.20 | 0.00 | - | 4 | 0 | 0.00% |
| FANG240920P00210000 | 2024-05-22 11:10AM EDT | 2024-09-20 | 19.00 | 18.80 | 22.40 | 0.00 | - | 8 | 7 | 24.43% |
| FANG241115P00210000 | 2024-04-23 2:41PM EDT | 2024-11-15 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 132 | 0.00% |
| FANG241220P00210000 | 2024-04-15 10:59AM EDT | 2024-12-20 | 18.52 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| FANG250117P00210000 | 2024-05-13 11:48AM EDT | 2025-01-17 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| FANG250620P00210000 | 2024-04-17 1:06PM EDT | 2025-06-20 | 27.28 | 0.00 | 0.00 | 0.00 | - | - | 131 | 0.00% |
| FANG260116P00210000 | 2024-06-03 10:54AM EDT | 2026-01-16 | 33.50 | 31.50 | 35.30 | 0.00 | - | 50 | 225 | 24.57% |
© 2024 Yahoo. All rights reserved.