Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00180000 | 2024-04-18 2:35PM EDT | 2024-05-17 | 20.00 | 19.30 | 22.00 | 0.00 | - | 6 | 6 | 38.62% |
| FANG240621C00180000 | 2024-02-29 12:26PM EDT | 2024-06-21 | 11.13 | 13.40 | 13.90 | 0.00 | - | 13 | 395 | 0.00% |
| FANG240719C00180000 | 2024-04-12 2:52PM EDT | 2024-07-19 | 30.90 | 23.60 | 24.80 | 0.00 | - | 1 | 1 | 30.80% |
| FANG240920C00180000 | 2024-05-02 11:20AM EDT | 2024-09-20 | 24.03 | 26.20 | 27.60 | 0.00 | - | 35 | 31 | 30.43% |
| FANG241220C00180000 | 2024-04-04 10:27AM EDT | 2024-12-20 | 35.08 | 31.40 | 32.50 | 0.00 | - | 2 | 2 | 32.97% |
| FANG250117C00180000 | 2024-02-26 12:50PM EDT | 2025-01-17 | 18.49 | 21.60 | 24.30 | 0.00 | - | 1 | 30 | 15.76% |
| FANG250620C00180000 | 2024-03-01 10:49AM EDT | 2025-06-20 | 28.50 | 27.80 | 30.00 | +0.85 | +3.07% | 5 | 5 | 21.21% |
| FANG260116C00180000 | 2024-02-21 3:31PM EDT | 2026-01-16 | 32.50 | 33.20 | 36.50 | 0.00 | - | 2 | 3 | 24.48% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503P00180000 | 2024-04-29 3:08PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 89.84% |
| FANG240510P00180000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 0.08 | 0.00 | 2.15 | -0.27 | -77.14% | 1 | 5 | 64.80% |
| FANG240517P00180000 | 2024-05-01 2:50PM EDT | 2024-05-17 | 0.45 | 0.05 | 0.15 | 0.00 | - | 1 | 111 | 30.23% |
| FANG240524P00180000 | 2024-04-18 12:51PM EDT | 2024-05-24 | 1.38 | 0.20 | 0.25 | 0.00 | - | - | 13 | 27.44% |
| FANG240621P00180000 | 2024-03-01 12:07PM EDT | 2024-06-21 | 7.38 | 7.20 | 7.50 | -1.32 | -15.17% | 1 | 41 | 56.37% |
| FANG240719P00180000 | 2024-05-03 11:52AM EDT | 2024-07-19 | 2.15 | 1.95 | 2.10 | -1.15 | -34.85% | 5 | 104 | 25.84% |
| FANG240920P00180000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 3.90 | 4.20 | 4.50 | 0.00 | - | 1 | 5 | 26.27% |
| FANG241220P00180000 | 2024-04-22 9:30AM EDT | 2024-12-20 | 9.10 | 7.60 | 7.90 | 0.00 | - | 1 | 2 | 27.23% |
| FANG250117P00180000 | 2024-02-22 11:23AM EDT | 2025-01-17 | 17.60 | 14.10 | 14.60 | 0.00 | - | 4 | 5 | 37.29% |
| FANG250620P00180000 | 2024-03-25 10:16AM EDT | 2025-06-20 | 14.34 | 12.30 | 13.60 | 0.00 | - | 1 | 1 | 28.22% |
© 2024 Yahoo. All rights reserved.