Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 72.82 | 0.10 | 0.00 | - | - | - |
| - | - | - | - | - | 75.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 112.82 | 1.17 | 0.00 | - | - | - |
| - | - | - | - | - | 115.00 | 1.17 | 0.00 | - | - | 3 |
| - | - | - | - | - | 117.82 | 0.50 | 0.00 | - | - | 46 |
| - | - | - | - | - | 120.00 | 0.50 | 0.00 | - | 30 | 46 |
| - | - | - | - | - | 122.82 | 0.35 | 0.00 | - | - | 13 |
| - | - | - | - | - | 125.00 | 0.35 | 0.00 | - | 3 | 13 |
| 52.00 | 0.00 | - | - | 0 | 127.82 | 0.25 | 0.00 | - | 1 | 54 |
| 52.00 | 0.00 | - | 1 | 0 | 130.00 | 0.30 | 0.00 | - | 15 | 55 |
| - | - | - | - | - | 132.82 | 0.05 | 0.00 | - | 50 | 20 |
| - | - | - | - | - | 135.00 | 0.80 | 0.00 | - | 50 | 64 |
| 58.85 | 0.00 | - | 1 | 1 | 137.82 | 0.05 | 0.00 | - | 1 | 144 |
| 16.25 | 0.00 | - | 1 | 1 | 140.00 | 0.15 | 0.00 | - | 50 | 1 |
| 23.46 | 0.00 | - | - | 13 | 142.82 | 0.10 | 0.00 | - | 3 | 98 |
| 23.46 | 0.00 | - | 11 | 13 | 145.00 | 0.54 | -0.21 | -28.00% | 1 | 90 |
| 11.20 | 0.00 | - | - | 9 | 147.82 | 0.05 | 0.00 | - | 1 | 123 |
| 11.20 | 0.00 | - | 1 | 9 | 150.00 | 0.05 | 0.00 | - | 25 | 3 |
| 49.55 | 0.00 | - | 6 | 39 | 152.82 | 0.10 | 0.00 | - | 2 | 78 |
| 16.60 | 0.00 | - | 4 | 39 | 155.00 | 0.05 | 0.00 | - | 2 | 1 |
| 46.68 | 0.00 | - | 1 | 44 | 157.82 | 0.05 | -0.05 | -50.00% | 6 | 106 |
| 19.50 | 0.00 | - | 4 | 48 | 160.00 | 0.12 | 0.00 | - | 1 | 5 |
| 41.31 | 0.00 | - | 2 | 103 | 162.82 | 0.22 | 0.00 | - | 3 | 187 |
| 16.80 | 0.00 | - | 1 | 110 | 165.00 | 0.01 | -0.05 | -83.33% | 4 | 3 |
| 37.44 | 0.00 | - | 1 | 654 | 167.82 | 0.09 | 0.00 | - | 1 | 114 |
| 18.62 | +6.27 | +50.77% | 27 | 670 | 170.00 | 0.15 | 0.00 | - | 2 | 57 |
| 24.00 | 0.00 | - | 1 | 259 | 172.82 | 0.10 | 0.00 | - | 10 | 350 |
| 24.90 | 0.00 | - | 1 | 0 | 175.00 | 0.20 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 177.50 | 0.07 | 0.00 | - | 1 | 1 |
| 26.50 | +0.43 | +1.65% | 1 | 407 | 177.82 | 0.10 | 0.00 | - | 1 | 379 |
| 20.00 | 0.00 | - | 6 | 6 | 180.00 | 0.08 | -0.01 | -11.11% | 151 | 111 |
| - | - | - | - | - | 182.50 | 0.05 | 0.00 | - | 2 | 5 |
| 20.60 | 0.00 | - | 102 | 227 | 182.82 | 0.07 | 0.00 | - | 1 | 152 |
| 11.88 | 0.00 | - | 20 | 29 | 185.00 | 0.10 | 0.00 | - | 2 | 76 |
| 8.50 | 0.00 | - | 4 | 3 | 187.50 | 0.12 | -0.03 | -20.00% | 10 | 52 |
| 16.18 | 0.00 | - | 3 | 267 | 187.82 | 0.15 | -1.30 | -89.66% | 1 | 166 |
| 15.34 | 0.00 | - | 5 | 72 | 190.00 | 0.15 | -0.01 | -6.25% | 1 | 287 |
| 7.89 | 0.00 | - | 2 | 2 | 192.50 | 0.22 | -0.05 | -18.52% | 12 | 88 |
| 4.77 | 0.00 | - | 4 | 702 | 192.82 | 0.35 | 0.00 | - | 3 | 229 |
| 9.63 | 0.00 | - | 4 | 71 | 195.00 | 0.33 | -0.27 | -45.00% | 5 | 266 |
| 6.99 | -0.52 | -6.92% | 1 | 17 | 197.50 | 0.92 | 0.00 | - | 8 | 61 |
| 6.60 | -0.40 | -5.71% | 4 | 1,180 | 197.82 | 0.94 | 0.00 | - | 15 | 134 |
| 4.65 | -0.15 | -3.13% | 1 | 442 | 200.00 | 1.15 | -0.36 | -23.84% | 18 | 590 |
| 3.00 | +0.45 | +17.65% | 19 | 145 | 202.50 | 2.05 | -0.10 | -4.65% | 4 | 56 |
| 1.65 | -0.03 | -1.79% | 31 | 112 | 205.00 | 3.22 | -0.48 | -12.97% | 11 | 61 |
| 0.95 | -0.30 | -24.00% | 4 | 62 | 207.50 | 5.00 | 0.00 | - | 1 | 15 |
| 1.00 | 0.00 | - | 7 | 317 | 207.82 | 13.20 | 0.00 | - | 1 | 110 |
| 0.50 | -0.15 | -23.08% | 1,111 | 1,423 | 210.00 | 14.07 | 0.00 | - | 30 | 180 |
| 0.26 | +0.01 | +4.00% | 62 | 98 | 212.50 | - | - | - | - | - |
| 0.12 | -0.08 | -40.00% | 3 | 27 | 215.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 7 | 217.50 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 65 | 217.82 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 285 | 220.00 | 16.02 | 0.00 | - | - | 3 |
| 1.21 | 0.00 | - | 3 | 3 | 222.50 | - | - | - | - | - |
| 0.55 | 0.00 | - | - | 2 | 225.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 40 | 40 | 227.50 | - | - | - | - | - |
| 0.36 | 0.00 | - | 6 | 128 | 227.82 | - | - | - | - | - |
| 1.03 | 0.00 | - | 40 | 54 | 230.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 3 | 235.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 1 | 237.82 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 6 | 247.82 | - | - | - | - | - |
| 0.29 | 0.00 | - | 1 | 1 | 250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.