Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00165000 | 2024-02-27 10:30AM EDT | 2024-05-17 | 16.80 | 20.90 | 24.90 | 0.00 | - | 1 | 110 | 0.00% |
| FANG240531C00165000 | 2024-04-11 3:48PM EDT | 2024-05-31 | 43.28 | 34.70 | 37.70 | 0.00 | - | - | 1 | 53.67% |
| FANG240621C00165000 | 2024-03-01 12:28PM EDT | 2024-06-21 | 24.10 | 23.80 | 24.80 | +4.10 | +20.50% | 4 | 1,445 | 0.00% |
| FANG240719C00165000 | 2024-02-29 11:31AM EDT | 2024-07-19 | 22.28 | 25.00 | 26.40 | 0.00 | - | 35 | 24 | 0.00% |
| FANG240920C00165000 | 2024-03-01 10:49AM EDT | 2024-09-20 | 28.30 | 27.60 | 28.70 | +6.35 | +28.93% | 5 | 159 | 0.00% |
| FANG241220C00165000 | 2024-02-26 10:30AM EDT | 2024-12-20 | 25.20 | 30.70 | 32.70 | 0.00 | - | 1 | 14 | 0.00% |
| FANG250117C00165000 | 2024-02-16 3:35PM EDT | 2025-01-17 | 31.08 | 31.70 | 33.50 | 0.00 | - | 1 | 1 | 0.00% |
| FANG250620C00165000 | 2024-02-22 1:12PM EDT | 2025-06-20 | 33.38 | 36.60 | 38.70 | 0.00 | - | 18 | 18 | 16.86% |
| FANG260116C00165000 | 2024-02-29 3:34PM EDT | 2026-01-16 | 41.00 | 41.30 | 44.80 | 0.00 | - | 1 | 5 | 23.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00165000 | 2024-04-29 10:23AM EDT | 2024-05-17 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 64.94% |
| FANG240621P00165000 | 2024-02-23 11:38AM EDT | 2024-06-21 | 5.10 | 2.95 | 3.10 | 0.00 | - | 31 | 93 | 53.99% |
| FANG240719P00165000 | 2024-05-02 11:41AM EDT | 2024-07-19 | 0.95 | 0.65 | 0.70 | 0.00 | - | 3 | 7 | 28.72% |
| FANG240920P00165000 | 2024-04-25 10:35AM EDT | 2024-09-20 | 2.30 | 1.90 | 2.10 | 0.00 | - | 7 | 7 | 28.55% |
| FANG241115P00165000 | 2024-04-25 3:12PM EDT | 2024-11-15 | 3.50 | 3.20 | 4.30 | 0.00 | - | - | 1 | 30.93% |
| FANG241220P00165000 | 2024-04-18 12:05PM EDT | 2024-12-20 | 5.50 | 4.30 | 4.70 | 0.00 | - | 21 | 8 | 29.51% |
| FANG250117P00165000 | 2024-02-20 2:09PM EDT | 2025-01-17 | 12.28 | 9.00 | 9.30 | 0.00 | - | 110 | 65 | 37.74% |
| FANG260116P00165000 | 2023-10-19 10:19AM EDT | 2026-01-16 | 24.60 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 3.13% |
© 2024 Yahoo. All rights reserved.