Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Strike:175.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00175000 | 2024-04-02 12:14PM EDT | 2024-05-17 | 24.90 | 20.70 | 24.80 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240621C00175000 | 2024-03-01 2:05PM EDT | 2024-06-21 | 16.26 | 16.50 | 17.10 | +4.86 | +42.63% | 2 | 232 | 0.00% |
| FANG240719C00175000 | 2024-05-01 10:34AM EDT | 2024-07-19 | 24.40 | 28.30 | 29.20 | 0.00 | - | 1 | 41 | 36.32% |
| FANG240920C00175000 | 2024-04-12 2:35PM EDT | 2024-09-20 | 38.20 | 30.30 | 31.80 | 0.00 | - | 2 | 2 | 34.28% |
| FANG241220C00175000 | 2024-02-29 4:54PM EDT | 2024-12-20 | 23.09 | 24.40 | 26.10 | 0.00 | - | 1 | 53 | 11.88% |
| FANG250117C00175000 | 2024-02-28 4:59PM EDT | 2025-01-17 | 23.00 | 26.00 | 27.10 | 0.00 | - | 1 | 38 | 14.68% |
| FANG250620C00175000 | 2024-04-08 3:42PM EDT | 2025-06-20 | 50.15 | 42.60 | 44.50 | 0.00 | - | - | 1 | 37.97% |
| FANG260116C00175000 | 2024-02-26 11:31AM EDT | 2026-01-16 | 31.98 | 36.00 | 39.00 | 0.00 | - | 2 | 4 | 24.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503P00175000 | 2024-05-02 1:24PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 106.25% |
| FANG240517P00175000 | 2024-04-30 12:11PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 33.11% |
| FANG240524P00175000 | 2024-04-15 1:29PM EDT | 2024-05-24 | 0.54 | 0.05 | 0.20 | 0.00 | - | - | 2 | 30.71% |
| FANG240621P00175000 | 2024-02-27 12:53PM EDT | 2024-06-21 | 8.70 | 5.40 | 5.70 | 0.00 | - | 11 | 34 | 54.17% |
| FANG240719P00175000 | 2024-05-03 10:32AM EDT | 2024-07-19 | 1.45 | 1.30 | 1.45 | -0.10 | -6.45% | 2 | 55 | 26.00% |
| FANG240920P00175000 | 2024-03-01 1:36PM EDT | 2024-09-20 | 9.30 | 8.80 | 9.10 | -2.70 | -22.50% | 55 | 94 | 41.46% |
| FANG241115P00175000 | 2024-04-12 3:04PM EDT | 2024-11-15 | 6.00 | 5.20 | 5.90 | 0.00 | - | 2 | 2 | 28.10% |
| FANG241220P00175000 | 2024-04-16 1:52PM EDT | 2024-12-20 | 7.33 | 6.40 | 6.70 | 0.00 | - | 2 | 10 | 27.55% |
| FANG250117P00175000 | 2024-02-22 11:20AM EDT | 2025-01-17 | 15.40 | 12.20 | 12.60 | 0.00 | - | 6 | 40 | 36.83% |
| FANG250620P00175000 | 2024-03-25 10:16AM EDT | 2025-06-20 | 12.75 | 10.60 | 12.50 | 0.00 | - | 1 | 1 | 29.05% |
| FANG260116P00175000 | 2024-02-05 12:48PM EDT | 2026-01-16 | 36.00 | 19.10 | 20.80 | 0.00 | - | - | 50 | 32.93% |
© 2024 Yahoo. All rights reserved.