Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Strike:230.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503C00230000 | 2024-04-17 2:25PM EDT | 2024-05-03 | 0.30 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 105.47% |
| FANG240510C00230000 | 2024-04-10 2:53PM EDT | 2024-05-10 | 0.70 | 0.00 | 0.20 | 0.00 | - | - | 1 | 50.10% |
| FANG240517C00230000 | 2024-04-29 1:31PM EDT | 2024-05-17 | 1.03 | 0.00 | 0.60 | +0.69 | +202.94% | 40 | 15 | 45.56% |
| FANG240524C00230000 | 2024-04-17 2:27PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.15 | 0.00 | - | 20 | 10 | 28.76% |
| FANG240621C00230000 | 2024-05-01 12:47PM EDT | 2024-06-21 | 0.34 | 0.35 | 0.50 | 0.00 | - | 1 | 383 | 23.95% |
| FANG240719C00230000 | 2024-05-03 11:51AM EDT | 2024-07-19 | 1.20 | 1.20 | 1.30 | +0.20 | +20.00% | 1 | 203 | 24.34% |
| FANG240920C00230000 | 2024-05-03 11:52AM EDT | 2024-09-20 | 3.37 | 3.30 | 3.70 | -3.17 | -48.47% | 2 | 75 | 25.68% |
| FANG241115C00230000 | 2024-05-01 3:33PM EDT | 2024-11-15 | 5.30 | 6.10 | 7.40 | 0.00 | - | 30 | 37 | 29.47% |
| FANG241220C00230000 | 2024-04-19 10:26AM EDT | 2024-12-20 | 8.00 | 7.70 | 8.20 | -2.40 | -23.08% | 17 | 19 | 28.58% |
| FANG250117C00230000 | 2024-05-02 9:57AM EDT | 2025-01-17 | 8.20 | 9.20 | 9.70 | 0.00 | - | 10 | 74 | 29.47% |
| FANG250620C00230000 | 2024-04-24 12:42PM EDT | 2025-06-20 | 18.10 | 15.10 | 16.80 | 0.00 | - | 685 | 712 | 32.14% |
| FANG260116C00230000 | 2024-05-03 9:34AM EDT | 2026-01-16 | 20.93 | 21.80 | 23.60 | -0.27 | -1.27% | 1 | 66 | 32.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG250117P00230000 | 2024-04-15 11:42AM EDT | 2025-01-17 | 31.18 | 34.10 | 36.30 | 0.00 | - | 6 | 112 | 24.66% |
| FANG250620P00230000 | 2024-04-18 2:05PM EDT | 2025-06-20 | 40.00 | 36.90 | 39.70 | 0.00 | - | - | 5 | 24.03% |
© 2024 Yahoo. All rights reserved.