Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:170.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00170000 | 2024-03-01 11:49AM EDT | 2024-05-17 | 18.62 | 18.20 | 19.20 | +6.27 | +50.77% | 27 | 670 | 0.00% |
| FANG240531C00170000 | 2024-05-01 11:10AM EDT | 2024-05-31 | 25.42 | 29.00 | 32.40 | 0.00 | - | 1 | 2 | 56.32% |
| FANG240621C00170000 | 2024-03-01 2:22PM EDT | 2024-06-21 | 20.10 | 20.00 | 20.70 | +2.15 | +11.98% | 16 | 136 | 0.00% |
| FANG240719C00170000 | 2024-04-05 11:19AM EDT | 2024-07-19 | 35.67 | 31.00 | 34.20 | 0.00 | - | 1 | 0 | 42.46% |
| FANG240920C00170000 | 2024-04-30 10:41AM EDT | 2024-09-20 | 37.60 | 34.10 | 35.60 | 0.00 | - | 2 | 21 | 35.74% |
| FANG241220C00170000 | 2024-02-16 10:56AM EDT | 2024-12-20 | 25.55 | 27.70 | 29.30 | 0.00 | - | 4 | 10 | 0.00% |
| FANG250117C00170000 | 2024-02-14 12:23PM EDT | 2025-01-17 | 19.70 | 29.30 | 30.50 | 0.00 | - | 2 | 53 | 11.88% |
| FANG250620C00170000 | 2024-03-15 10:28AM EDT | 2025-06-20 | 39.00 | 50.60 | 53.50 | 0.00 | - | - | 2 | 47.00% |
| FANG260116C00170000 | 2024-03-01 1:23PM EDT | 2026-01-16 | 39.87 | 38.60 | 42.20 | +1.71 | +4.48% | 2 | 9 | 25.27% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503P00170000 | 2024-04-22 2:14PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 175 | 125.00% |
| FANG240517P00170000 | 2024-05-01 1:50PM EDT | 2024-05-17 | 0.15 | 0.00 | 1.60 | 0.00 | - | 2 | 57 | 57.67% |
| FANG240621P00170000 | 2024-03-01 2:43PM EDT | 2024-06-21 | 4.30 | 4.00 | 4.20 | -1.05 | -19.63% | 9 | 80 | 52.97% |
| FANG240719P00170000 | 2024-05-01 3:46PM EDT | 2024-07-19 | 1.60 | 0.95 | 1.10 | 0.00 | - | 6 | 231 | 27.45% |
| FANG240920P00170000 | 2024-05-01 3:28PM EDT | 2024-09-20 | 3.61 | 2.60 | 2.80 | 0.00 | - | 3 | 5 | 27.29% |
| FANG241115P00170000 | 2024-04-25 12:15PM EDT | 2024-11-15 | 4.45 | 4.40 | 5.00 | 0.00 | - | - | 3 | 28.99% |
| FANG241220P00170000 | 2024-05-02 12:44PM EDT | 2024-12-20 | 6.45 | 5.40 | 5.70 | 0.00 | - | 1 | 2 | 28.30% |
| FANG250117P00170000 | 2024-02-23 3:11PM EDT | 2025-01-17 | 13.50 | 10.50 | 10.80 | 0.00 | - | 250 | 261 | 36.74% |
| FANG250620P00170000 | 2024-02-20 2:09PM EDT | 2025-06-20 | 17.90 | 13.60 | 15.00 | 0.00 | - | - | 90 | 35.22% |
© 2024 Yahoo. All rights reserved.