Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240510C00185000 | 2024-04-04 3:15PM EDT | 2024-05-10 | 18.46 | 14.60 | 18.10 | 0.00 | - | 2 | 2 | 60.89% |
| FANG240517C00185000 | 2024-05-02 9:55AM EDT | 2024-05-17 | 11.88 | 14.70 | 19.00 | 0.00 | - | 20 | 29 | 52.88% |
| FANG240524C00185000 | 2024-05-01 2:49PM EDT | 2024-05-24 | 11.80 | 14.70 | 18.70 | 0.00 | - | 5 | 5 | 41.44% |
| FANG240621C00185000 | 2024-03-01 2:28PM EDT | 2024-06-21 | 10.70 | 10.60 | 10.90 | +2.00 | +22.99% | 53 | 189 | 0.00% |
| FANG240719C00185000 | 2024-05-02 12:40PM EDT | 2024-07-19 | 16.59 | 19.40 | 22.30 | 0.00 | - | 10 | 50 | 34.66% |
| FANG240920C00185000 | 2024-02-29 4:21PM EDT | 2024-09-20 | 13.70 | 15.30 | 16.10 | 0.00 | - | 121 | 164 | 0.00% |
| FANG241220C00185000 | 2024-05-03 2:12PM EDT | 2024-12-20 | 28.52 | 28.10 | 29.50 | +3.52 | +14.08% | 3 | 3 | 32.94% |
| FANG250117C00185000 | 2024-03-01 10:50AM EDT | 2025-01-17 | 20.20 | 20.50 | 21.20 | +1.80 | +9.78% | 1 | 345 | 16.98% |
| FANG250620C00185000 | 2024-03-01 10:36AM EDT | 2025-06-20 | 25.80 | 25.10 | 27.70 | +25.80 | - | 1 | 0 | 22.31% |
| FANG260116C00185000 | 2024-03-01 1:23PM EDT | 2026-01-16 | 31.97 | 31.30 | 33.50 | +1.26 | +4.10% | 1 | 209 | 24.27% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503P00185000 | 2024-05-02 1:21PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 80 | 70.31% |
| FANG240510P00185000 | 2024-05-02 12:17PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.05 | -0.13 | -41.94% | 4 | 8 | 27.34% |
| FANG240517P00185000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.25 | -0.35 | -58.33% | 44 | 36 | 26.56% |
| FANG240524P00185000 | 2024-05-03 1:45PM EDT | 2024-05-24 | 0.55 | 0.35 | 0.50 | -0.40 | -42.11% | 12 | 18 | 25.78% |
| FANG240621P00185000 | 2024-02-29 1:31PM EDT | 2024-06-21 | 11.10 | 9.40 | 9.70 | 0.00 | - | 7 | 20 | 57.99% |
| FANG240719P00185000 | 2024-05-02 11:33AM EDT | 2024-07-19 | 4.14 | 2.65 | 2.90 | 0.00 | - | 20 | 123 | 24.71% |
| FANG240920P00185000 | 2024-05-01 1:56PM EDT | 2024-09-20 | 7.99 | 5.30 | 5.70 | 0.00 | - | 1 | 16 | 25.55% |
| FANG241220P00185000 | 2024-02-27 11:47AM EDT | 2024-12-20 | 19.80 | 15.70 | 16.30 | 0.00 | - | 1 | 23 | 38.65% |
| FANG250117P00185000 | 2024-02-26 11:13AM EDT | 2025-01-17 | 20.50 | 16.30 | 16.80 | 0.00 | - | 25 | 25 | 37.31% |
© 2024 Yahoo. All rights reserved.