Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00127820 | 2024-02-16 3:11PM EDT | 127.82 | 52.00 | 60.50 | 65.10 | 0.00 | - | - | 0 | 0.00% |
| FANG240517C00130000 | 2024-02-16 3:11PM EDT | 130.00 | 52.00 | 53.30 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240517C00137820 | 2024-03-25 9:30AM EDT | 137.82 | 58.85 | 64.70 | 69.40 | 0.00 | - | 1 | 1 | 0.00% |
| FANG240517C00140000 | 2024-01-18 11:24AM EDT | 140.00 | 16.25 | 38.90 | 43.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG240517C00142820 | 2024-02-13 4:47PM EDT | 142.82 | 23.46 | 45.50 | 50.30 | 0.00 | - | - | 13 | 0.00% |
| FANG240517C00145000 | 2024-02-13 4:47PM EDT | 145.00 | 23.46 | 38.80 | 43.50 | 0.00 | - | 11 | 13 | 0.00% |
| FANG240517C00147820 | 2024-02-09 11:17AM EDT | 147.82 | 11.20 | 35.00 | 39.70 | 0.00 | - | - | 9 | 0.00% |
| FANG240517C00150000 | 2024-02-09 11:17AM EDT | 150.00 | 11.20 | 34.20 | 38.90 | 0.00 | - | 1 | 9 | 0.00% |
| FANG240517C00152820 | 2024-04-18 11:04AM EDT | 152.82 | 49.55 | 53.10 | 57.10 | 0.00 | - | 6 | 39 | 62.01% |
| FANG240517C00155000 | 2024-02-12 2:44PM EDT | 155.00 | 16.60 | 29.50 | 34.00 | 0.00 | - | 4 | 39 | 0.00% |
| FANG240517C00157820 | 2024-04-18 1:40PM EDT | 157.82 | 42.79 | 48.10 | 52.00 | 0.00 | - | 1 | 45 | 53.32% |
| FANG240517C00160000 | 2024-02-23 10:48AM EDT | 160.00 | 19.50 | 25.90 | 29.30 | 0.00 | - | 4 | 48 | 0.00% |
| FANG240517C00162820 | 2024-04-17 12:08PM EDT | 162.82 | 38.50 | 43.10 | 47.10 | 0.00 | - | 2 | 103 | 50.68% |
| FANG240517C00165000 | 2024-02-27 10:30AM EDT | 165.00 | 16.80 | 20.90 | 24.90 | 0.00 | - | 1 | 110 | 0.00% |
| FANG240517C00167820 | 2024-04-26 2:58PM EDT | 167.82 | 40.99 | 38.10 | 42.20 | +4.29 | +11.69% | 22 | 658 | 80.54% |
| FANG240517C00170000 | 2024-03-01 11:49AM EDT | 170.00 | 18.62 | 18.20 | 19.20 | +6.27 | +50.77% | 27 | 670 | 0.00% |
| FANG240517C00172820 | 2024-04-24 2:24PM EDT | 172.82 | 32.34 | 34.00 | 37.20 | 0.00 | - | 35 | 260 | 52.05% |
| FANG240517C00175000 | 2024-04-02 12:14PM EDT | 175.00 | 24.90 | 31.50 | 35.00 | 0.00 | - | 1 | 0 | 68.69% |
| FANG240517C00177820 | 2024-04-16 1:23PM EDT | 177.82 | 27.26 | 28.20 | 32.30 | 0.00 | - | 20 | 410 | 65.28% |
| FANG240517C00180000 | 2024-04-18 2:35PM EDT | 180.00 | 20.00 | 26.10 | 30.10 | 0.00 | - | 6 | 6 | 61.57% |
| FANG240517C00182820 | 2024-04-25 3:48PM EDT | 182.82 | 24.95 | 24.30 | 27.40 | 0.00 | - | 2 | 250 | 58.03% |
| FANG240517C00185000 | 2024-04-24 3:01PM EDT | 185.00 | 19.94 | 22.30 | 25.20 | 0.00 | - | 12 | 38 | 54.29% |
| FANG240517C00187820 | 2024-04-18 1:40PM EDT | 187.82 | 14.50 | 20.10 | 22.60 | 0.00 | - | 1 | 267 | 51.36% |
| FANG240517C00190000 | 2024-04-18 3:56PM EDT | 190.00 | 12.32 | 17.70 | 20.50 | 0.00 | - | 73 | 77 | 48.27% |
| FANG240517C00192820 | 2024-04-25 3:48PM EDT | 192.82 | 15.80 | 15.20 | 16.80 | 0.00 | - | 2 | 700 | 36.95% |
| FANG240517C00195000 | 2024-04-25 2:01PM EDT | 195.00 | 13.65 | 13.50 | 15.10 | 0.00 | - | 2 | 74 | 36.87% |
| FANG240517C00197820 | 2024-04-24 2:29PM EDT | 197.82 | 9.39 | 11.40 | 12.70 | 0.00 | - | 1 | 1,208 | 34.69% |
| FANG240517C00200000 | 2024-04-26 3:47PM EDT | 200.00 | 10.85 | 9.80 | 10.90 | +1.75 | +19.23% | 8 | 363 | 32.95% |
| FANG240517C00207820 | 2024-04-26 3:44PM EDT | 207.82 | 6.00 | 5.20 | 5.60 | +2.11 | +54.24% | 37 | 296 | 29.02% |
| FANG240517C00210000 | 2024-04-26 1:58PM EDT | 210.00 | 4.57 | 4.20 | 4.50 | +0.27 | +6.28% | 34 | 1,411 | 28.44% |
| FANG240517C00217820 | 2024-04-25 12:22PM EDT | 217.82 | 2.06 | 1.75 | 1.95 | +0.46 | +28.75% | 1 | 71 | 28.19% |
| FANG240517C00220000 | 2024-04-26 3:58PM EDT | 220.00 | 1.45 | 1.30 | 1.50 | +0.05 | +3.57% | 26 | 794 | 28.17% |
| FANG240517C00227820 | 2024-04-22 9:52AM EDT | 227.82 | 0.40 | 0.50 | 0.60 | 0.00 | - | 1 | 128 | 29.08% |
| FANG240517C00230000 | 2024-04-25 9:30AM EDT | 230.00 | 0.40 | 0.35 | 0.50 | +0.05 | +14.29% | 3 | 15 | 29.93% |
| FANG240517C00237820 | 2024-04-12 9:47AM EDT | 237.82 | 0.90 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 32.37% |
| FANG240517C00247820 | 2024-04-12 12:03PM EDT | 247.82 | 0.40 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 34.77% |
| FANG240517C00250000 | 2024-04-12 12:22PM EDT | 250.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 36.23% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00072820 | 2024-03-18 12:00AM EDT | 72.82 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240517P00075000 | 2024-01-23 4:52PM EDT | 75.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 246.09% |
| FANG240517P00112820 | 2024-03-18 12:00AM EDT | 112.82 | 1.17 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240517P00115000 | 2024-01-22 4:59PM EDT | 115.00 | 1.17 | 0.00 | 2.25 | 0.00 | - | - | 3 | 152.98% |
| FANG240517P00117820 | 2024-02-13 11:30AM EDT | 117.82 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 46 | 121.19% |
| FANG240517P00120000 | 2024-02-13 11:30AM EDT | 120.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 30 | 46 | 123.44% |
| FANG240517P00122820 | 2024-02-15 1:33PM EDT | 122.82 | 0.35 | 0.00 | 2.20 | 0.00 | - | - | 13 | 137.65% |
| FANG240517P00125000 | 2024-02-15 1:33PM EDT | 125.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 3 | 13 | 88.28% |
| FANG240517P00127820 | 2024-03-04 11:32AM EDT | 127.82 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 75.00% |
| FANG240517P00130000 | 2024-02-21 2:22PM EDT | 130.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 15 | 55 | 91.41% |
| FANG240517P00132820 | 2024-03-21 9:51AM EDT | 132.82 | 0.05 | 0.00 | 2.15 | 0.00 | - | 50 | 20 | 119.53% |
| FANG240517P00135000 | 2024-02-20 11:54AM EDT | 135.00 | 0.80 | 0.20 | 0.30 | 0.00 | - | 50 | 64 | 89.26% |
| FANG240517P00137820 | 2024-04-08 3:00PM EDT | 137.82 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 144 | 111.23% |
| FANG240517P00140000 | 2024-03-18 11:01AM EDT | 140.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 50 | 1 | 70.12% |
| FANG240517P00142820 | 2024-04-22 3:14PM EDT | 142.82 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 98 | 59.38% |
| FANG240517P00145000 | 2024-03-01 2:47PM EDT | 145.00 | 0.54 | 0.45 | 0.60 | -0.21 | -28.00% | 1 | 90 | 86.33% |
| FANG240517P00147820 | 2024-04-22 3:27PM EDT | 147.82 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 123 | 61.33% |
| FANG240517P00150000 | 2024-04-15 3:16PM EDT | 150.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 25 | 3 | 91.94% |
| FANG240517P00152820 | 2024-04-22 3:15PM EDT | 152.82 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 78 | 56.06% |
| FANG240517P00155000 | 2024-03-01 12:41PM EDT | 155.00 | 1.05 | 0.95 | 1.10 | -1.14 | -52.05% | 2 | 74 | 83.45% |
| FANG240517P00157820 | 2024-04-22 3:14PM EDT | 157.82 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 106 | 80.18% |
| FANG240517P00160000 | 2024-04-11 3:49PM EDT | 160.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 76.95% |
| FANG240517P00162820 | 2024-04-04 10:53AM EDT | 162.82 | 0.22 | 0.00 | 2.20 | 0.00 | - | 3 | 187 | 73.24% |
| FANG240517P00165000 | 2024-04-23 3:41PM EDT | 165.00 | 0.11 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 70.09% |
| FANG240517P00167820 | 2024-04-23 3:41PM EDT | 167.82 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 114 | 44.73% |
| FANG240517P00170000 | 2024-04-23 12:37PM EDT | 170.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 54 | 42.38% |
| FANG240517P00172820 | 2024-04-15 9:31AM EDT | 172.82 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 350 | 41.31% |
| FANG240517P00175000 | 2024-04-22 2:23PM EDT | 175.00 | 0.29 | 0.10 | 0.20 | 0.00 | - | 5 | 17 | 38.92% |
| FANG240517P00177820 | 2024-04-23 2:47PM EDT | 177.82 | 0.34 | 0.15 | 0.25 | 0.00 | - | 1 | 379 | 37.31% |
| FANG240517P00180000 | 2024-04-25 10:26AM EDT | 180.00 | 0.36 | 0.20 | 0.30 | 0.00 | - | 5 | 113 | 36.08% |
| FANG240517P00182820 | 2024-04-26 12:43PM EDT | 182.82 | 0.35 | 0.25 | 0.40 | -0.10 | -22.22% | 1 | 146 | 34.86% |
| FANG240517P00185000 | 2024-04-26 3:24PM EDT | 185.00 | 0.36 | 0.35 | 0.45 | -0.14 | -28.00% | 3 | 27 | 33.15% |
| FANG240517P00187820 | 2024-04-19 12:54PM EDT | 187.82 | 1.78 | 0.50 | 0.60 | 0.00 | - | 9 | 150 | 31.89% |
| FANG240517P00190000 | 2024-04-26 3:53PM EDT | 190.00 | 0.75 | 0.70 | 0.80 | -0.19 | -20.21% | 11 | 223 | 31.48% |
| FANG240517P00192820 | 2024-04-24 2:34PM EDT | 192.82 | 1.80 | 1.00 | 1.15 | 0.00 | - | 2 | 123 | 31.04% |
| FANG240517P00195000 | 2024-04-26 3:08PM EDT | 195.00 | 1.35 | 1.35 | 1.50 | -0.40 | -22.86% | 14 | 181 | 30.69% |
| FANG240517P00197820 | 2024-04-19 2:40PM EDT | 197.82 | 5.00 | 1.80 | 2.30 | 0.00 | - | 1 | 133 | 31.74% |
| FANG240517P00200000 | 2024-04-26 3:53PM EDT | 200.00 | 2.50 | 2.50 | 2.75 | -0.50 | -16.67% | 19 | 537 | 30.62% |
| FANG240517P00207820 | 2024-04-26 2:18PM EDT | 207.82 | 5.30 | 5.50 | 5.90 | -1.00 | -15.87% | 4 | 109 | 30.26% |
| FANG240517P00210000 | 2024-04-26 2:54PM EDT | 210.00 | 6.46 | 6.60 | 7.10 | -0.74 | -10.28% | 1 | 180 | 30.32% |
| FANG240517P00220000 | 2024-04-09 10:45AM EDT | 220.00 | 16.02 | 11.60 | 16.50 | 0.00 | - | - | 3 | 45.61% |
© 2024 Yahoo. All rights reserved.