Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:195.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503C00195000 | 2024-05-02 3:34PM EDT | 2024-05-03 | 2.90 | 3.40 | 6.20 | 0.00 | - | 17 | 71 | 36.91% |
| FANG240517C00195000 | 2024-05-03 11:54AM EDT | 2024-05-17 | 7.00 | 6.90 | 7.20 | +1.70 | +32.08% | 2 | 71 | 20.46% |
| FANG240531C00195000 | 2024-05-03 10:30AM EDT | 2024-05-31 | 8.00 | 6.10 | 8.90 | +1.60 | +25.00% | 1 | 13 | 23.77% |
| FANG240621C00195000 | 2024-02-29 10:53AM EDT | 2024-06-21 | 4.68 | 6.20 | 6.40 | 0.00 | - | 6 | 47 | 6.96% |
| FANG240719C00195000 | 2024-05-03 11:49AM EDT | 2024-07-19 | 12.10 | 12.50 | 13.10 | +1.73 | +16.68% | 2 | 152 | 26.69% |
| FANG240920C00195000 | 2024-04-24 10:16AM EDT | 2024-09-20 | 22.00 | 16.10 | 17.80 | 0.00 | - | 2 | 5 | 29.65% |
| FANG241220C00195000 | 2024-04-29 10:14AM EDT | 2024-12-20 | 26.74 | 21.10 | 23.10 | 0.00 | - | 1 | 12 | 31.66% |
| FANG250117C00195000 | 2024-02-27 3:20PM EDT | 2025-01-17 | 12.40 | 16.00 | 16.40 | 0.00 | - | 11 | 329 | 19.68% |
| FANG250620C00195000 | 2024-05-01 11:11AM EDT | 2025-06-20 | 27.90 | 29.90 | 32.00 | 0.00 | - | 1 | 2 | 34.46% |
| FANG260116C00195000 | 2024-02-23 2:43PM EDT | 2026-01-16 | 23.21 | 26.20 | 28.10 | 0.00 | - | 1 | 2 | 24.21% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503P00195000 | 2024-05-03 11:45AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.05 | -0.24 | -85.71% | 19 | 650 | 32.81% |
| FANG240510P00195000 | 2024-05-03 12:16PM EDT | 2024-05-10 | 0.65 | 0.50 | 0.65 | -0.90 | -58.06% | 32 | 125 | 22.75% |
| FANG240517P00195000 | 2024-05-02 2:54PM EDT | 2024-05-17 | 1.85 | 1.55 | 1.65 | -1.05 | -36.21% | 45 | 240 | 24.87% |
| FANG240524P00195000 | 2024-05-03 11:31AM EDT | 2024-05-24 | 2.70 | 2.20 | 2.35 | -1.28 | -32.16% | 1 | 15 | 24.74% |
| FANG240531P00195000 | 2024-05-02 10:04AM EDT | 2024-05-31 | 5.30 | 2.70 | 2.90 | 0.00 | - | 5 | 8 | 24.33% |
| FANG240719P00195000 | 2024-05-02 10:09AM EDT | 2024-07-19 | 8.40 | 5.80 | 6.00 | 0.00 | - | 1 | 307 | 23.88% |
| FANG240920P00195000 | 2024-05-02 11:32AM EDT | 2024-09-20 | 9.30 | 8.80 | 9.20 | -1.60 | -14.68% | 1 | 123 | 24.49% |
| FANG241220P00195000 | 2024-05-01 10:31AM EDT | 2024-12-20 | 15.15 | 12.90 | 13.30 | 0.00 | - | 1 | 2 | 25.73% |
| FANG250117P00195000 | 2024-03-01 4:21PM EDT | 2025-01-17 | 21.50 | 21.30 | 21.90 | +21.50 | - | 3 | 0 | 37.41% |
| FANG250620P00195000 | 2024-04-10 10:37AM EDT | 2025-06-20 | 18.10 | 18.40 | 20.00 | 0.00 | - | 5 | 11 | 27.36% |
© 2024 Yahoo. All rights reserved.