Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621C00080290 | 2024-03-18 12:00AM EDT | 80.29 | 73.84 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00082470 | 2023-11-10 4:17PM EDT | 82.47 | 73.84 | 66.80 | 70.00 | 0.00 | - | - | 3 | 0.00% |
| FANG240621C00085000 | 2023-11-10 4:17PM EDT | 85.00 | 73.84 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| FANG240621C00095290 | 2024-03-18 12:00AM EDT | 95.29 | 54.58 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00097470 | 2024-01-23 2:47PM EDT | 97.47 | 54.58 | 79.90 | 82.50 | 0.00 | - | 1 | 1 | 0.00% |
| FANG240621C00097820 | 2024-03-18 12:00AM EDT | 97.82 | 53.90 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00100000 | 2024-02-01 3:00PM EDT | 100.00 | 53.90 | 83.40 | 87.10 | 0.00 | - | - | 0 | 0.00% |
| FANG240621C00110290 | 2024-02-29 11:04AM EDT | 110.29 | 68.97 | 86.80 | 90.50 | 0.00 | - | - | 10 | 0.00% |
| FANG240621C00112470 | 2024-02-29 11:04AM EDT | 112.47 | 68.97 | 71.10 | 75.00 | 0.00 | - | 5 | 10 | 0.00% |
| FANG240621C00115290 | 2024-03-18 12:00AM EDT | 115.29 | 38.93 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00117470 | 2024-01-25 11:19AM EDT | 117.47 | 38.93 | 57.70 | 61.40 | 0.00 | - | 1 | 23 | 0.00% |
| FANG240621C00120000 | 2023-09-28 1:36PM EDT | 120.00 | 42.36 | 44.30 | 46.10 | 0.00 | - | 20 | 21 | 0.00% |
| FANG240621C00120290 | 2024-03-18 12:00AM EDT | 120.29 | 37.70 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00122470 | 2023-12-11 1:03AM EDT | 122.47 | 37.70 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00125000 | 2023-09-19 10:15AM EDT | 125.00 | 37.70 | 48.80 | 49.90 | 0.00 | - | - | 1 | 0.00% |
| FANG240621C00125290 | 2024-03-18 12:00AM EDT | 125.29 | 26.80 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00127470 | 2024-01-18 12:39PM EDT | 127.47 | 26.80 | 51.10 | 55.20 | 0.00 | - | 1 | 51 | 0.00% |
| FANG240621C00127820 | 2024-02-21 10:40AM EDT | 127.82 | 50.90 | 66.00 | 69.90 | 0.00 | - | - | 5 | 0.00% |
| FANG240621C00130000 | 2024-02-21 10:40AM EDT | 130.00 | 50.90 | 54.00 | 57.60 | 0.00 | - | 4 | 5 | 0.00% |
| FANG240621C00130290 | 2024-02-12 2:19PM EDT | 130.29 | 36.45 | 56.60 | 60.60 | 0.00 | - | - | 3 | 0.00% |
| FANG240621C00132470 | 2024-02-12 2:19PM EDT | 132.47 | 36.45 | 51.20 | 55.90 | 0.00 | - | 2 | 3 | 0.00% |
| FANG240621C00132820 | 2024-03-18 12:00AM EDT | 132.82 | 20.85 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621C00135000 | 2024-01-19 1:17PM EDT | 135.00 | 20.85 | 44.20 | 48.10 | 0.00 | - | 1 | 1 | 0.00% |
| FANG240621C00135290 | 2024-03-07 11:20AM EDT | 135.29 | 49.16 | 68.00 | 72.00 | 0.00 | - | 1 | 227 | 0.00% |
| FANG240621C00137470 | 2024-02-12 1:01PM EDT | 137.47 | 33.20 | 46.80 | 50.60 | 0.00 | - | 25 | 227 | 0.00% |
| FANG240621C00137820 | 2024-02-27 10:52AM EDT | 137.82 | 39.56 | 60.30 | 63.40 | 0.00 | - | - | 1 | 0.00% |
| FANG240621C00140000 | 2024-02-27 10:52AM EDT | 140.00 | 39.56 | 44.40 | 48.20 | 0.00 | - | 2 | 1 | 0.00% |
| FANG240621C00140290 | 2024-03-22 1:07PM EDT | 140.29 | 54.35 | 58.50 | 63.10 | 0.00 | - | 5 | 10 | 0.00% |
| FANG240621C00142470 | 2024-02-12 10:33AM EDT | 142.47 | 21.70 | 42.20 | 45.70 | 0.00 | - | 5 | 10 | 0.00% |
| FANG240621C00142820 | 2024-02-15 2:09PM EDT | 142.82 | 34.00 | 46.50 | 50.70 | 0.00 | - | - | 5 | 0.00% |
| FANG240621C00145000 | 2024-02-15 2:09PM EDT | 145.00 | 34.00 | 39.80 | 43.40 | 0.00 | - | 1 | 5 | 0.00% |
| FANG240621C00145290 | 2024-04-11 1:52PM EDT | 145.29 | 62.05 | 61.00 | 64.70 | 0.00 | - | 2 | 40 | 71.45% |
| FANG240621C00147470 | 2024-02-16 1:47PM EDT | 147.47 | 36.13 | 37.70 | 41.40 | 0.00 | - | 2 | 63 | 0.00% |
| FANG240621C00147820 | 2024-03-20 12:34PM EDT | 147.82 | 44.50 | 51.30 | 56.00 | 0.00 | - | 7 | 124 | 0.00% |
| FANG240621C00150000 | 2024-03-01 1:31PM EDT | 150.00 | 36.20 | 35.60 | 39.00 | +6.20 | +20.67% | 8 | 130 | 0.00% |
| FANG240621C00150290 | 2024-04-04 12:36PM EDT | 150.29 | 54.70 | 56.50 | 59.70 | 0.00 | - | 1 | 71 | 66.14% |
| FANG240621C00152470 | 2024-03-01 4:59PM EDT | 152.47 | 34.85 | 33.40 | 36.60 | +4.09 | +13.30% | 10 | 73 | 0.00% |
| FANG240621C00152820 | 2024-04-16 1:16PM EDT | 152.82 | 51.61 | 54.00 | 57.20 | 0.00 | - | 1 | 510 | 63.72% |
| FANG240621C00155000 | 2024-02-23 3:52PM EDT | 155.00 | 23.93 | 32.00 | 33.20 | 0.00 | - | 3 | 512 | 0.00% |
| FANG240621C00155290 | 2024-03-25 12:59PM EDT | 155.29 | 42.85 | 48.50 | 52.40 | 0.00 | - | 7 | 230 | 0.00% |
| FANG240621C00157470 | 2024-02-29 12:12PM EDT | 157.47 | 27.00 | 30.00 | 31.10 | 0.00 | - | 1 | 231 | 0.00% |
| FANG240621C00157820 | 2024-03-19 1:24PM EDT | 157.82 | 36.53 | 40.60 | 44.70 | 0.00 | - | 1 | 535 | 0.00% |
| FANG240621C00160000 | 2024-02-21 2:29PM EDT | 160.00 | 25.50 | 27.70 | 28.90 | 0.00 | - | 11 | 535 | 0.00% |
| FANG240621C00160290 | 2024-04-01 10:05AM EDT | 160.29 | 40.50 | 46.50 | 49.90 | 0.00 | - | 6 | 371 | 57.29% |
| FANG240621C00162470 | 2024-03-01 11:15AM EDT | 162.47 | 25.70 | 25.80 | 26.90 | +3.72 | +16.92% | 1 | 371 | 0.00% |
| FANG240621C00162820 | 2024-04-25 10:25AM EDT | 162.82 | 41.94 | 44.00 | 47.50 | 0.00 | - | 1 | 1,417 | 55.59% |
| FANG240621C00165000 | 2024-03-01 12:28PM EDT | 165.00 | 24.10 | 23.80 | 24.80 | +4.10 | +20.50% | 4 | 1,445 | 0.00% |
| FANG240621C00165290 | 2024-04-02 9:30AM EDT | 165.29 | 36.00 | 41.50 | 45.10 | 0.00 | - | 1 | 278 | 53.52% |
| FANG240621C00167470 | 2024-03-01 11:53AM EDT | 167.47 | 22.10 | 21.90 | 22.90 | +3.53 | +19.01% | 10 | 293 | 0.00% |
| FANG240621C00167820 | 2024-04-26 2:58PM EDT | 167.82 | 41.32 | 38.60 | 42.60 | +3.32 | +8.74% | 22 | 130 | 51.12% |
| FANG240621C00170000 | 2024-03-01 2:22PM EDT | 170.00 | 20.10 | 20.00 | 20.70 | +2.15 | +11.98% | 16 | 136 | 0.00% |
| FANG240621C00170290 | 2024-04-17 1:01PM EDT | 170.29 | 32.00 | 37.10 | 40.30 | 0.00 | - | 35 | 121 | 49.62% |
| FANG240621C00172470 | 2024-02-21 4:12PM EDT | 172.47 | 15.15 | 16.90 | 18.90 | 0.00 | - | 3 | 179 | 0.00% |
| FANG240621C00172820 | 2024-04-16 10:41AM EDT | 172.82 | 31.90 | 34.50 | 37.90 | 0.00 | - | 3 | 179 | 47.77% |
| FANG240621C00175000 | 2024-03-01 2:05PM EDT | 175.00 | 16.26 | 16.50 | 17.10 | +4.86 | +42.63% | 2 | 232 | 0.00% |
| FANG240621C00175290 | 2024-04-12 11:05AM EDT | 175.29 | 38.00 | 32.00 | 35.60 | 0.00 | - | 2 | 347 | 46.14% |
| FANG240621C00177470 | 2024-02-27 2:15PM EDT | 177.47 | 10.30 | 14.90 | 15.70 | 0.00 | - | 11 | 357 | 0.00% |
| FANG240621C00177820 | 2024-04-19 11:55AM EDT | 177.82 | 26.70 | 29.50 | 33.00 | 0.00 | - | 3 | 383 | 43.15% |
| FANG240621C00180000 | 2024-02-29 12:26PM EDT | 180.00 | 11.13 | 13.40 | 13.90 | 0.00 | - | 13 | 395 | 0.00% |
| FANG240621C00180290 | 2024-04-25 11:18AM EDT | 180.29 | 27.50 | 28.20 | 31.00 | 0.00 | - | 1 | 169 | 42.91% |
| FANG240621C00182470 | 2024-03-01 4:39PM EDT | 182.47 | 12.36 | 11.90 | 12.30 | +4.56 | +58.46% | 4 | 166 | 0.00% |
| FANG240621C00182820 | 2024-04-23 12:55PM EDT | 182.82 | 22.80 | 26.40 | 28.10 | 0.00 | - | 6 | 198 | 38.46% |
| FANG240621C00185000 | 2024-03-01 2:28PM EDT | 185.00 | 10.70 | 10.60 | 10.90 | +2.00 | +22.99% | 53 | 189 | 0.00% |
| FANG240621C00185290 | 2024-04-16 9:30AM EDT | 185.29 | 20.30 | 22.70 | 25.60 | 0.00 | - | 1 | 141 | 35.75% |
| FANG240621C00187470 | 2024-03-01 4:34PM EDT | 187.47 | 9.75 | 9.30 | 9.60 | +1.75 | +21.88% | 8 | 160 | 0.00% |
| FANG240621C00187820 | 2024-04-22 11:47AM EDT | 187.82 | 17.75 | 22.10 | 23.30 | 0.00 | - | 5 | 147 | 34.12% |
| FANG240621C00190000 | 2024-03-01 4:34PM EDT | 190.00 | 8.50 | 8.20 | 8.40 | +2.80 | +49.12% | 6 | 159 | 0.00% |
| FANG240621C00190290 | 2024-04-23 12:30PM EDT | 190.29 | 17.12 | 19.80 | 21.30 | 0.00 | - | 3 | 170 | 33.42% |
| FANG240621C00192470 | 2024-03-01 4:28PM EDT | 192.47 | 7.47 | 7.10 | 7.40 | +2.07 | +38.33% | 2 | 48 | 0.00% |
| FANG240621C00192820 | 2024-04-17 12:03PM EDT | 192.82 | 14.78 | 18.10 | 19.40 | 0.00 | - | 2 | 54 | 33.06% |
| FANG240621C00195000 | 2024-02-29 10:53AM EDT | 195.00 | 4.68 | 6.20 | 6.40 | 0.00 | - | 6 | 47 | 0.00% |
| FANG240621C00195290 | 2024-04-26 1:39PM EDT | 195.29 | 16.50 | 15.90 | 17.30 | +1.60 | +10.74% | 5 | 305 | 31.53% |
| FANG240621C00197470 | 2024-03-01 12:39PM EDT | 197.47 | 5.30 | 5.30 | 5.60 | +0.72 | +15.72% | 7 | 212 | 0.00% |
| FANG240621C00197820 | 2024-04-22 3:48PM EDT | 197.82 | 11.70 | 13.10 | 17.20 | 0.00 | - | 4 | 133 | 36.83% |
| FANG240621C00200000 | 2024-04-26 12:05PM EDT | 200.00 | 12.75 | 12.70 | 14.40 | +0.50 | +4.08% | 7 | 168 | 31.84% |
| FANG240621C00205290 | 2024-04-26 2:07PM EDT | 205.29 | 10.50 | 9.90 | 10.20 | +1.34 | +14.63% | 33 | 672 | 27.87% |
| FANG240621C00207470 | 2024-03-01 12:27PM EDT | 207.47 | 2.85 | 2.75 | 3.10 | +1.25 | +78.12% | 16 | 351 | 9.18% |
| FANG240621C00207820 | 2024-04-26 3:45PM EDT | 207.82 | 9.20 | 8.50 | 8.80 | +0.90 | +10.84% | 16 | 137 | 27.45% |
| FANG240621C00210000 | 2024-04-26 3:52PM EDT | 210.00 | 7.92 | 7.50 | 7.70 | +0.27 | +3.53% | 13 | 359 | 27.14% |
| FANG240621C00215290 | 2024-04-26 1:13PM EDT | 215.29 | 5.50 | 5.30 | 5.60 | +0.10 | +1.85% | 20 | 53 | 27.06% |
| FANG240621C00217470 | 2024-02-13 10:55AM EDT | 217.47 | 0.45 | 1.30 | 1.55 | 0.00 | - | 1 | 10 | 15.09% |
| FANG240621C00217820 | 2024-04-26 12:07PM EDT | 217.82 | 4.40 | 4.40 | 4.70 | +1.41 | +47.16% | 6 | 567 | 26.82% |
| FANG240621C00220000 | 2024-04-26 3:11PM EDT | 220.00 | 4.28 | 3.80 | 4.10 | +0.28 | +7.00% | 13 | 469 | 26.93% |
| FANG240621C00225290 | 2024-04-26 12:01PM EDT | 225.29 | 2.50 | 2.55 | 2.80 | +0.40 | +19.05% | 2 | 57 | 26.77% |
| FANG240621C00227470 | 2024-02-22 2:46PM EDT | 227.47 | 0.55 | 0.60 | 0.80 | 0.00 | - | 2 | 42 | 18.70% |
| FANG240621C00227820 | 2024-04-24 9:48AM EDT | 227.82 | 2.37 | 2.10 | 2.30 | +0.64 | +36.99% | 1 | 30 | 26.66% |
| FANG240621C00230000 | 2024-04-26 9:30AM EDT | 230.00 | 1.95 | 1.75 | 1.95 | +0.50 | +34.48% | 15 | 128 | 26.67% |
| FANG240621C00235290 | 2024-04-26 1:12PM EDT | 235.29 | 1.20 | 1.15 | 1.30 | +0.20 | +20.00% | 1 | 25 | 26.80% |
| FANG240621C00237470 | 2024-02-22 10:58AM EDT | 237.47 | 0.30 | 0.30 | 0.45 | 0.00 | - | 1 | 11 | 21.70% |
| FANG240621C00237820 | 2024-04-25 3:14PM EDT | 237.82 | 1.05 | 0.95 | 1.05 | 0.00 | - | 9 | 10 | 26.77% |
| FANG240621C00240000 | 2024-04-26 3:11PM EDT | 240.00 | 0.90 | 0.80 | 0.90 | -0.20 | -18.18% | 4 | 11 | 26.98% |
| FANG240621C00245290 | 2024-04-08 11:26AM EDT | 245.29 | 0.75 | 0.50 | 0.60 | 0.00 | - | 10 | 32 | 27.30% |
| FANG240621C00247470 | 2024-01-04 10:30AM EDT | 247.47 | 0.35 | 0.00 | 2.15 | 0.00 | - | 2 | 22 | 39.25% |
| FANG240621C00250000 | 2024-04-23 10:46AM EDT | 250.00 | 0.25 | 0.35 | 0.45 | 0.00 | - | 1 | 6 | 28.00% |
| FANG240621C00257820 | 2024-04-01 10:27AM EDT | 257.82 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 11 | 29.44% |
| FANG240621C00260000 | 2024-02-21 3:10PM EDT | 260.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 10 | 27.25% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621P00075290 | 2024-03-18 12:00AM EDT | 75.29 | 0.20 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00077470 | 2023-12-21 11:15AM EDT | 77.47 | 0.20 | 0.00 | 2.00 | 0.00 | - | 3 | 8 | 142.14% |
| FANG240621P00080000 | 2023-11-03 12:24PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| FANG240621P00085290 | 2024-03-18 12:00AM EDT | 85.29 | 0.70 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00087470 | 2023-10-25 11:04AM EDT | 87.47 | 0.70 | 0.00 | 2.50 | 0.00 | - | - | 0 | 131.64% |
| FANG240621P00090000 | 2023-10-25 11:04AM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FANG240621P00090290 | 2024-03-18 12:00AM EDT | 90.29 | 0.55 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00092470 | 2023-12-13 11:57AM EDT | 92.47 | 0.55 | 0.00 | 2.45 | 0.00 | - | - | 1 | 123.54% |
| FANG240621P00095290 | 2024-02-12 2:22PM EDT | 95.29 | 0.19 | 0.00 | 2.15 | 0.00 | - | - | 8 | 116.46% |
| FANG240621P00097470 | 2024-02-12 2:22PM EDT | 97.47 | 0.19 | 0.00 | 2.15 | 0.00 | - | 8 | 8 | 113.43% |
| FANG240621P00097820 | 2024-02-12 11:49AM EDT | 97.82 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 10 | 112.96% |
| FANG240621P00100000 | 2024-02-12 11:49AM EDT | 100.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 5 | 10 | 110.03% |
| FANG240621P00100290 | 2024-03-18 12:00AM EDT | 100.29 | 0.95 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00102470 | 2023-12-04 3:45PM EDT | 102.47 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FANG240621P00102820 | 2024-02-12 2:22PM EDT | 102.82 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 4 | 106.35% |
| FANG240621P00105000 | 2024-02-12 2:22PM EDT | 105.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 4 | 4 | 87.99% |
| FANG240621P00105290 | 2024-03-18 12:00AM EDT | 105.29 | 1.80 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00107470 | 2023-12-06 12:06PM EDT | 107.47 | 1.80 | 0.75 | 1.85 | 0.00 | - | 1 | 5 | 104.37% |
| FANG240621P00107820 | 2024-02-12 11:16AM EDT | 107.82 | 0.50 | 0.00 | 2.20 | 0.00 | - | - | 10 | 100.49% |
| FANG240621P00110000 | 2024-02-12 11:16AM EDT | 110.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | - | 10 | 89.80% |
| FANG240621P00110290 | 2024-03-18 12:00AM EDT | 110.29 | 0.97 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00112470 | 2024-01-30 4:27PM EDT | 112.47 | 0.97 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 65.43% |
| FANG240621P00112820 | 2024-02-28 4:11PM EDT | 112.82 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 15 | 93.99% |
| FANG240621P00115000 | 2024-02-28 4:11PM EDT | 115.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 15 | 63.28% |
| FANG240621P00115290 | 2024-03-27 1:00PM EDT | 115.29 | 0.10 | 0.00 | 2.15 | 0.00 | - | 13 | 1,003 | 91.09% |
| FANG240621P00117470 | 2024-02-12 10:30AM EDT | 117.47 | 1.10 | 0.05 | 0.20 | 0.00 | - | 15 | 1,016 | 62.89% |
| FANG240621P00117820 | 2024-03-25 3:46PM EDT | 117.82 | 0.04 | 0.00 | 2.15 | 0.00 | - | 2 | 34 | 88.18% |
| FANG240621P00120000 | 2024-02-15 3:46PM EDT | 120.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 17 | 34 | 64.65% |
| FANG240621P00120290 | 2024-04-05 3:46PM EDT | 120.29 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 34 | 85.40% |
| FANG240621P00122470 | 2024-02-21 2:48PM EDT | 122.47 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 37 | 60.16% |
| FANG240621P00122820 | 2024-03-28 3:16PM EDT | 122.82 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 6 | 59.77% |
| FANG240621P00125000 | 2024-02-13 12:10PM EDT | 125.00 | 1.02 | 0.20 | 0.30 | 0.00 | - | 2 | 8 | 62.31% |
| FANG240621P00125290 | 2024-04-05 3:46PM EDT | 125.29 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 131 | 79.96% |
| FANG240621P00127470 | 2024-02-15 1:20PM EDT | 127.47 | 0.85 | 0.25 | 0.35 | 0.00 | - | 3 | 131 | 61.82% |
| FANG240621P00127820 | 2024-04-05 3:43PM EDT | 127.82 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 38 | 77.25% |
| FANG240621P00130000 | 2024-02-15 4:28PM EDT | 130.00 | 0.82 | 0.30 | 0.40 | 0.00 | - | 1 | 38 | 61.08% |
| FANG240621P00130290 | 2024-04-17 1:09PM EDT | 130.29 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 117 | 74.68% |
| FANG240621P00132470 | 2024-02-29 1:56PM EDT | 132.47 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 127 | 60.25% |
| FANG240621P00132820 | 2024-03-19 11:54AM EDT | 132.82 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 89 | 59.28% |
| FANG240621P00135000 | 2024-02-22 10:36AM EDT | 135.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 40 | 89 | 60.30% |
| FANG240621P00135290 | 2024-04-26 2:32PM EDT | 135.29 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 3 | 313 | 51.86% |
| FANG240621P00137470 | 2024-03-01 12:28PM EDT | 137.47 | 0.60 | 0.50 | 0.60 | -0.15 | -20.00% | 4 | 314 | 59.08% |
| FANG240621P00137820 | 2024-04-24 12:08PM EDT | 137.82 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 211 | 41.80% |
| FANG240621P00140000 | 2024-03-01 11:27AM EDT | 140.00 | 0.65 | 0.60 | 0.70 | -0.20 | -23.53% | 4 | 159 | 58.64% |
| FANG240621P00140290 | 2024-03-04 1:51PM EDT | 140.29 | 0.85 | 0.10 | 0.25 | 0.00 | - | 24 | 212 | 49.61% |
| FANG240621P00142470 | 2024-02-15 2:13PM EDT | 142.47 | 1.78 | 0.70 | 0.80 | 0.00 | - | 1 | 233 | 58.03% |
| FANG240621P00142820 | 2024-04-22 10:25AM EDT | 142.82 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 22 | 62.52% |
| FANG240621P00145000 | 2024-02-27 12:56PM EDT | 145.00 | 1.43 | 0.80 | 0.95 | 0.00 | - | 6 | 22 | 57.54% |
| FANG240621P00145290 | 2024-04-03 12:12PM EDT | 145.29 | 0.24 | 0.00 | 2.20 | 0.00 | - | 1 | 194 | 60.16% |
| FANG240621P00147470 | 2024-02-23 2:29PM EDT | 147.47 | 1.84 | 0.95 | 1.10 | 0.00 | - | 2 | 237 | 57.20% |
| FANG240621P00147820 | 2024-04-23 1:39PM EDT | 147.82 | 0.16 | 0.05 | 0.15 | 0.00 | - | 2 | 650 | 40.58% |
| FANG240621P00150000 | 2024-02-26 10:30AM EDT | 150.00 | 2.15 | 1.15 | 1.25 | 0.00 | - | 10 | 708 | 56.86% |
| FANG240621P00150290 | 2024-04-22 3:13PM EDT | 150.29 | 0.15 | 0.05 | 0.20 | 0.00 | - | 11 | 212 | 40.48% |
| FANG240621P00152470 | 2024-02-29 4:39PM EDT | 152.47 | 1.65 | 1.35 | 1.45 | 0.00 | - | 2 | 182 | 56.59% |
| FANG240621P00152820 | 2024-04-17 3:20PM EDT | 152.82 | 0.33 | 0.10 | 0.20 | 0.00 | - | 1 | 51 | 38.67% |
| FANG240621P00155000 | 2024-02-29 12:58PM EDT | 155.00 | 2.00 | 1.60 | 1.70 | 0.00 | - | 9 | 62 | 56.47% |
| FANG240621P00155290 | 2024-04-22 1:29PM EDT | 155.29 | 0.25 | 0.15 | 0.25 | 0.00 | - | 5 | 242 | 38.23% |
| FANG240621P00157470 | 2024-02-27 2:02PM EDT | 157.47 | 3.10 | 1.85 | 1.95 | 0.00 | - | 1 | 240 | 56.16% |
| FANG240621P00157820 | 2024-04-15 11:40AM EDT | 157.82 | 0.36 | 0.15 | 0.25 | 0.00 | - | 1 | 75 | 36.38% |
| FANG240621P00160000 | 2024-02-29 11:59AM EDT | 160.00 | 2.86 | 2.10 | 2.30 | 0.00 | - | 1 | 63 | 55.95% |
| FANG240621P00160290 | 2024-04-22 2:07PM EDT | 160.29 | 0.35 | 0.20 | 0.30 | 0.00 | - | 17 | 142 | 35.69% |
| FANG240621P00162470 | 2024-02-26 12:29PM EDT | 162.47 | 4.40 | 2.55 | 2.65 | 0.00 | - | 7 | 197 | 56.23% |
| FANG240621P00162820 | 2024-04-12 12:09PM EDT | 162.82 | 0.54 | 0.25 | 0.35 | 0.00 | - | 1 | 115 | 34.79% |
| FANG240621P00165000 | 2024-02-23 11:38AM EDT | 165.00 | 5.10 | 2.95 | 3.10 | 0.00 | - | 31 | 93 | 56.31% |
| FANG240621P00165290 | 2024-04-22 2:23PM EDT | 165.29 | 0.57 | 0.30 | 0.40 | 0.00 | - | 12 | 130 | 33.81% |
| FANG240621P00167470 | 2024-02-23 11:37AM EDT | 167.47 | 5.80 | 3.40 | 3.60 | 0.00 | - | 18 | 145 | 56.46% |
| FANG240621P00167820 | 2024-04-12 12:09PM EDT | 167.82 | 0.74 | 0.40 | 0.50 | 0.00 | - | 1 | 67 | 33.35% |
| FANG240621P00170000 | 2024-03-01 2:43PM EDT | 170.00 | 4.30 | 4.00 | 4.20 | -1.05 | -19.63% | 9 | 80 | 56.95% |
| FANG240621P00170290 | 2024-04-24 10:21AM EDT | 170.29 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 89 | 32.11% |
| FANG240621P00172470 | 2024-02-26 12:31PM EDT | 172.47 | 7.70 | 4.70 | 4.90 | 0.00 | - | 13 | 144 | 57.68% |
| FANG240621P00172820 | 2024-04-24 10:59AM EDT | 172.82 | 0.75 | 0.55 | 0.70 | +0.05 | +7.14% | 1 | 101 | 31.82% |
| FANG240621P00175000 | 2024-02-27 12:53PM EDT | 175.00 | 8.70 | 5.40 | 5.70 | 0.00 | - | 11 | 34 | 58.26% |
| FANG240621P00175290 | 2024-04-26 2:31PM EDT | 175.29 | 0.72 | 0.70 | 0.80 | -0.60 | -45.45% | 1 | 96 | 30.84% |
| FANG240621P00177470 | 2024-02-29 1:34PM EDT | 177.47 | 7.70 | 6.30 | 6.50 | 0.00 | - | 7 | 78 | 59.06% |
| FANG240621P00177820 | 2024-04-26 3:07PM EDT | 177.82 | 0.89 | 0.85 | 0.95 | -0.18 | -16.82% | 5 | 450 | 30.07% |
| FANG240621P00180000 | 2024-03-01 12:07PM EDT | 180.00 | 7.38 | 7.20 | 7.50 | -1.32 | -15.17% | 1 | 41 | 59.89% |
| FANG240621P00180290 | 2024-04-22 12:07PM EDT | 180.29 | 2.00 | 1.05 | 1.15 | 0.00 | - | 1 | 82 | 29.52% |
| FANG240621P00182470 | 2024-02-29 4:49PM EDT | 182.47 | 9.50 | 8.20 | 8.50 | 0.00 | - | 28 | 71 | 60.72% |
| FANG240621P00182820 | 2024-04-25 12:44PM EDT | 182.82 | 1.56 | 1.30 | 1.40 | 0.00 | - | 1 | 87 | 29.00% |
| FANG240621P00185000 | 2024-02-29 1:31PM EDT | 185.00 | 11.10 | 9.40 | 9.70 | 0.00 | - | 7 | 20 | 61.96% |
| FANG240621P00185290 | 2024-04-22 12:07PM EDT | 185.29 | 2.80 | 1.55 | 1.70 | 0.00 | - | 1 | 67 | 28.55% |
| FANG240621P00187470 | 2024-03-01 4:29PM EDT | 187.47 | 10.50 | 10.50 | 10.90 | -2.31 | -18.03% | 6 | 22 | 62.82% |
| FANG240621P00187820 | 2024-04-25 10:25AM EDT | 187.82 | 2.76 | 1.95 | 2.05 | 0.00 | - | 1 | 39 | 28.03% |
| FANG240621P00190000 | 2024-03-01 4:39PM EDT | 190.00 | 12.10 | 12.00 | 12.30 | +12.10 | - | 12 | 0 | 64.42% |
| FANG240621P00190290 | 2024-04-25 2:54PM EDT | 190.29 | 2.62 | 2.35 | 2.50 | 0.00 | - | 1 | 39 | 27.74% |
| FANG240621P00192820 | 2024-04-22 3:23PM EDT | 192.82 | 4.30 | 2.85 | 3.00 | 0.00 | - | 1 | 87 | 27.28% |
| FANG240621P00195290 | 2024-04-25 10:25AM EDT | 195.29 | 4.68 | 3.40 | 3.60 | 0.00 | - | 1 | 71 | 26.95% |
| FANG240621P00197470 | 2023-11-07 10:30AM EDT | 197.47 | 45.40 | 48.70 | 51.80 | 0.00 | - | - | 0 | 179.68% |
| FANG240621P00197820 | 2024-04-25 2:56PM EDT | 197.82 | 4.40 | 4.10 | 4.30 | 0.00 | - | 1 | 128 | 26.59% |
| FANG240621P00200000 | 2024-04-26 3:53PM EDT | 200.00 | 4.74 | 4.80 | 5.00 | -0.86 | -15.36% | 14 | 205 | 26.34% |
| FANG240621P00205290 | 2024-04-26 12:30PM EDT | 205.29 | 7.10 | 6.90 | 7.10 | -1.80 | -20.22% | 2 | 33 | 25.89% |
| FANG240621P00207820 | 2024-04-26 2:42PM EDT | 207.82 | 7.70 | 8.10 | 8.30 | -1.30 | -14.44% | 2 | 59 | 25.71% |
| FANG240621P00210000 | 2024-04-26 3:11PM EDT | 210.00 | 8.80 | 9.10 | 9.50 | -1.20 | -12.00% | 14 | 36 | 25.78% |
| FANG240621P00215290 | 2024-04-23 2:49PM EDT | 215.29 | 14.78 | 12.30 | 12.60 | 0.00 | - | 2 | 5 | 25.35% |
| FANG240621P00217470 | 2023-11-07 10:30AM EDT | 217.47 | 63.90 | 67.50 | 70.90 | 0.00 | - | - | 0 | 200.02% |
| FANG240621P00220000 | 2023-11-07 10:30AM EDT | 220.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | - | 48 | 0.00% |
| FANG240621P00235290 | 2024-03-18 12:00AM EDT | 235.29 | 83.90 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240621P00237470 | 2023-11-07 10:30AM EDT | 237.47 | 83.90 | 88.70 | 91.20 | 0.00 | - | - | 0 | 222.10% |
| FANG240621P00237820 | 2024-02-26 10:30AM EDT | 237.82 | 65.80 | 40.60 | 43.10 | 0.00 | - | - | 0 | 69.51% |
| FANG240621P00240000 | 2024-02-26 10:30AM EDT | 240.00 | 65.80 | 53.60 | 57.50 | 0.00 | - | 5 | 10 | 108.37% |
© 2024 Yahoo. All rights reserved.