Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607C00220000 | 2024-04-30 3:17PM EDT | 2024-06-07 | 1.60 | 0.00 | 2.20 | 0.00 | - | - | 0 | 61.87% |
| FANG240621C00220000 | 2024-05-30 12:39PM EDT | 2024-06-21 | 0.25 | 0.10 | 0.25 | 0.00 | - | 20 | 21 | 24.85% |
| FANG240628C00220000 | 2024-05-10 3:27PM EDT | 2024-06-28 | 1.03 | 0.00 | 2.40 | 0.00 | - | - | 0 | 40.30% |
| FANG240719C00220000 | 2024-05-29 9:30AM EDT | 2024-07-19 | 0.95 | 0.85 | 1.00 | +0.15 | +18.75% | 7 | 308 | 22.73% |
| FANG240920C00220000 | 2024-05-31 3:39PM EDT | 2024-09-20 | 3.50 | 2.10 | 5.00 | +0.10 | +2.94% | 3 | 3 | 27.64% |
| FANG241115C00220000 | 2024-04-24 10:16AM EDT | 2024-11-15 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| FANG241220C00220000 | 2024-05-30 3:27PM EDT | 2024-12-20 | 8.30 | 6.40 | 10.60 | +0.60 | +7.79% | 2 | 10 | 30.90% |
| FANG250117C00220000 | 2024-05-13 12:45PM EDT | 2025-01-17 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 3.13% |
| FANG250620C00220000 | 2024-04-17 12:29PM EDT | 2025-06-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| FANG260116C00220000 | 2024-05-03 11:23AM EDT | 2026-01-16 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621P00220000 | 2024-05-10 1:50PM EDT | 2024-06-21 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG240719P00220000 | 2024-02-21 10:30AM EDT | 2024-07-19 | 39.30 | 34.60 | 37.80 | 0.00 | - | - | 5 | 80.13% |
| FANG250117P00220000 | 2024-04-19 11:22AM EDT | 2025-01-17 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.