Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:190.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503C00190000 | 2024-05-01 3:19PM EDT | 2024-05-03 | 5.20 | 9.50 | 11.20 | 0.00 | - | 6 | 67 | 98.05% |
| FANG240510C00190000 | 2024-04-26 2:03PM EDT | 2024-05-10 | 18.80 | 9.30 | 11.70 | 0.00 | - | 1 | 1 | 41.48% |
| FANG240517C00190000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 12.32 | 10.50 | 11.90 | 0.00 | - | 73 | 77 | 32.11% |
| FANG240524C00190000 | 2024-04-08 12:57PM EDT | 2024-05-24 | 18.55 | 10.00 | 12.10 | 0.00 | - | - | 2 | 27.94% |
| FANG240621C00190000 | 2024-03-01 4:34PM EDT | 2024-06-21 | 8.50 | 8.20 | 8.40 | +2.80 | +49.12% | 6 | 159 | 0.00% |
| FANG240719C00190000 | 2024-05-03 9:43AM EDT | 2024-07-19 | 15.00 | 15.80 | 16.50 | +1.00 | +7.14% | 2 | 25 | 29.10% |
| FANG240920C00190000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 16.79 | 19.40 | 20.50 | 0.00 | - | 11 | 21 | 30.41% |
| FANG241220C00190000 | 2024-04-29 2:00PM EDT | 2024-12-20 | 30.00 | 24.80 | 25.90 | 0.00 | - | 1 | 6 | 32.72% |
| FANG250117C00190000 | 2024-03-01 1:01PM EDT | 2025-01-17 | 18.20 | 18.10 | 18.80 | +3.86 | +26.92% | 6 | 391 | 19.67% |
| FANG250620C00190000 | 2024-04-12 3:59PM EDT | 2025-06-20 | 39.98 | 33.20 | 34.70 | 0.00 | - | 1 | 2 | 35.39% |
| FANG260116C00190000 | 2024-03-01 11:52AM EDT | 2026-01-16 | 29.75 | 28.70 | 31.10 | +3.03 | +11.34% | 1 | 8 | 25.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503P00190000 | 2024-05-03 11:45AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 3 | 147 | 51.95% |
| FANG240510P00190000 | 2024-05-03 12:44PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 35 | 1,775 | 22.51% |
| FANG240517P00190000 | 2024-05-03 11:08AM EDT | 2024-05-17 | 0.85 | 0.55 | 0.70 | -0.55 | -39.29% | 39 | 269 | 24.54% |
| FANG240524P00190000 | 2024-05-03 1:45PM EDT | 2024-05-24 | 1.11 | 1.05 | 1.20 | -1.34 | -54.92% | 19 | 44 | 24.48% |
| FANG240621P00190000 | 2024-03-01 4:39PM EDT | 2024-06-21 | 12.10 | 12.00 | 12.30 | +12.10 | - | 12 | 0 | 58.61% |
| FANG240719P00190000 | 2024-05-01 12:53PM EDT | 2024-07-19 | 6.80 | 4.10 | 4.30 | 0.00 | - | 51 | 236 | 23.68% |
| FANG240920P00190000 | 2024-04-25 10:13AM EDT | 2024-09-20 | 7.20 | 7.00 | 7.40 | 0.00 | - | 8 | 29 | 24.61% |
| FANG241220P00190000 | 2024-05-02 12:00PM EDT | 2024-12-20 | 12.80 | 11.00 | 11.40 | 0.00 | - | 1 | 237 | 25.96% |
| FANG250117P00190000 | 2024-02-23 3:14PM EDT | 2025-01-17 | 23.10 | 18.70 | 19.20 | 0.00 | - | 145 | 85 | 36.77% |
| FANG250620P00190000 | 2024-04-12 10:07AM EDT | 2025-06-20 | 15.10 | 16.40 | 17.80 | 0.00 | - | 1 | 7 | 27.41% |
© 2024 Yahoo. All rights reserved.