Mail

Canada markets open in 5 hours 55 minutes

S&P/TSX
22,375.83
+116.63(+0.52%)
S&P 500
5,214.08
+26.41(+0.51%)
DOW
39,387.76
+331.36(+0.85%)
CAD/USD
0.7310
-0.0001(-0.02%)
CRUDE OIL
79.75
+0.49(+0.62%)
Bitcoin CAD
86,441.74
+2,369.34(+2.82%)

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

203.72

+0.50

(+0.25%)

At close: 04:00PM EDT

203.75

+0.03

(+0.01%)

After hours:

06:59PM EDT

In The Money

Show:ListStraddle

Calls

June 21, 2024

Puts

Last Price	Change	% Change	Volume	Open Interest	Strike	Last Price	Change	% Change	Volume	Open Interest
-	-	-	-	-	75.29	0.20	0.00	-	-	-
-	-	-	-	-	77.47	0.20	0.00	-	3	8
-	-	-	-	-	80.00	0.20	0.00	-	5	5
73.84	0.00	-	-	-	80.29	-	-	-	-	-
73.84	0.00	-	-	3	82.47	-	-	-	-	-
73.84	0.00	-	-	3	85.00	-	-	-	-	-
-	-	-	-	-	85.29	0.70	0.00	-	-	-
-	-	-	-	-	87.47	0.70	0.00	-	-	0
-	-	-	-	-	90.00	0.70	0.00	-	-	2
-	-	-	-	-	90.29	0.55	0.00	-	-	-
-	-	-	-	-	92.47	0.55	0.00	-	-	1
54.58	0.00	-	-	-	95.29	0.19	0.00	-	-	8
54.58	0.00	-	1	1	97.47	0.19	0.00	-	8	8
53.90	0.00	-	-	-	97.82	0.20	0.00	-	-	10
53.90	0.00	-	-	0	100.00	0.20	0.00	-	5	10
-	-	-	-	-	100.29	0.95	0.00	-	-	-
-	-	-	-	-	102.47	0.95	0.00	-	2	0
-	-	-	-	-	102.82	0.30	0.00	-	-	4
-	-	-	-	-	105.00	0.30	0.00	-	4	4
-	-	-	-	-	105.29	1.80	0.00	-	-	-
-	-	-	-	-	107.47	1.80	0.00	-	1	5
-	-	-	-	-	107.82	0.50	0.00	-	-	10
-	-	-	-	-	110.00	0.50	0.00	-	-	10
68.97	0.00	-	-	10	110.29	0.97	0.00	-	-	-
68.97	0.00	-	5	10	112.47	0.97	0.00	-	1	1
-	-	-	-	-	112.82	0.20	0.00	-	-	15
-	-	-	-	-	115.00	0.20	0.00	-	3	15
82.39	0.00	-	20	0	115.29	0.10	0.00	-	13	1,003
38.93	0.00	-	1	23	117.47	1.10	0.00	-	15	1,016
-	-	-	-	-	117.82	0.04	0.00	-	2	34
42.36	0.00	-	20	21	120.00	0.50	0.00	-	17	34
37.70	0.00	-	-	-	120.29	0.05	0.00	-	3	34
37.70	0.00	-	-	-	122.47	0.40	0.00	-	2	37
-	-	-	-	-	122.82	0.10	0.00	-	3	6
37.70	0.00	-	-	1	125.00	1.02	0.00	-	2	8
26.80	0.00	-	-	-	125.29	0.10	0.00	-	2	131
26.80	0.00	-	1	51	127.47	0.85	0.00	-	3	131
50.90	0.00	-	-	5	127.82	0.10	0.00	-	2	38
50.90	0.00	-	4	5	130.00	0.82	0.00	-	1	38
36.45	0.00	-	-	3	130.29	0.75	0.00	-	1	0
36.45	0.00	-	2	3	132.47	0.50	0.00	-	1	127
20.85	0.00	-	-	-	132.82	0.20	0.00	-	1	0
20.85	0.00	-	1	1	135.00	0.80	0.00	-	40	89
49.16	0.00	-	1	227	135.29	0.05	0.00	-	3	0
33.20	0.00	-	25	227	137.47	0.60	-0.15	-20.00%	4	314
39.56	0.00	-	-	1	137.82	0.10	0.00	-	5	0
39.56	0.00	-	2	1	140.00	0.65	-0.20	-23.53%	4	159
54.35	0.00	-	5	10	140.29	0.85	0.00	-	24	212
21.70	0.00	-	5	10	142.47	1.78	0.00	-	1	233
34.00	0.00	-	-	5	142.82	0.15	0.00	-	1	0
34.00	0.00	-	1	5	145.00	1.43	0.00	-	6	22
62.05	0.00	-	2	0	145.29	0.24	0.00	-	1	194
36.13	0.00	-	2	63	147.47	1.84	0.00	-	2	237
44.50	0.00	-	7	124	147.82	0.16	0.00	-	2	0
36.20	+6.20	+20.67%	8	130	150.00	2.15	0.00	-	10	708
55.60	0.00	-	2	0	150.29	0.15	0.00	-	11	0
34.85	+4.09	+13.30%	10	73	152.47	1.65	0.00	-	2	182
51.50	0.00	-	3	0	152.82	0.10	0.00	-	1	0
23.93	0.00	-	3	512	155.00	2.00	0.00	-	9	62
51.00	0.00	-	1	0	155.29	0.25	0.00	-	1	0
27.00	0.00	-	1	231	157.47	3.10	0.00	-	1	240
36.53	0.00	-	1	535	157.82	0.36	0.00	-	1	0
25.50	0.00	-	11	535	160.00	2.86	0.00	-	1	63
42.90	0.00	-	10	0	160.29	0.35	0.00	-	17	0
25.70	+3.72	+16.92%	1	371	162.47	4.40	0.00	-	7	197
41.40	0.00	-	2	0	162.82	0.10	0.00	-	2	0
24.10	+4.10	+20.50%	4	1,445	165.00	5.10	0.00	-	31	93
41.10	0.00	-	1	0	165.29	0.57	0.00	-	12	0
22.10	+3.53	+19.01%	10	293	167.47	5.80	0.00	-	18	145
31.20	0.00	-	1	0	167.82	0.20	0.00	-	5	0
20.10	+2.15	+11.98%	16	136	170.00	4.30	-1.05	-19.63%	9	80
36.40	0.00	-	1	0	170.29	0.60	0.00	-	1	0
15.15	0.00	-	3	179	172.47	7.70	0.00	-	13	144
31.50	0.00	-	3	0	172.82	0.30	0.00	-	1	0
16.26	+4.86	+42.63%	2	232	175.00	8.70	0.00	-	11	34
28.70	0.00	-	1	0	175.29	0.35	0.00	-	1	0
10.30	0.00	-	11	357	177.47	7.70	0.00	-	7	78
25.88	0.00	-	51	0	177.82	0.73	0.00	-	5	0
11.13	0.00	-	13	395	180.00	7.38	-1.32	-15.17%	1	41
23.50	0.00	-	2	0	180.29	0.50	0.00	-	3	0
12.36	+4.56	+58.46%	4	166	182.47	9.50	0.00	-	28	71
15.30	0.00	-	5	0	182.82	0.82	0.00	-	2	0
10.70	+2.00	+22.99%	53	189	185.00	11.10	0.00	-	7	20
18.45	0.00	-	7	0	185.29	0.90	0.00	-	1	0
9.75	+1.75	+21.88%	8	160	187.47	10.50	-2.31	-18.03%	6	22
17.20	0.00	-	5	0	187.82	1.20	0.00	-	2	0
8.50	+2.80	+49.12%	6	159	190.00	12.10	+12.10	-	12	0
11.20	0.00	-	1	0	190.29	1.50	0.00	-	6	0
7.47	+2.07	+38.33%	2	48	192.47	-	-	-	-	-
8.43	0.00	-	32	0	192.82	2.05	0.00	-	5	0
4.68	0.00	-	6	47	195.00	-	-	-	-	-
11.50	0.00	-	5	0	195.29	2.45	0.00	-	2	0
5.30	+0.72	+15.72%	7	212	197.47	45.40	0.00	-	-	0
9.80	0.00	-	1	0	197.82	3.70	0.00	-	1	0
8.60	0.00	-	2	0	200.00	4.10	0.00	-	4	0
5.50	0.00	-	3	0	205.29	6.50	0.00	-	4	0
2.85	+1.25	+78.12%	16	351	207.47	-	-	-	-	-
4.60	0.00	-	1	0	207.82	11.80	0.00	-	2	0
3.50	0.00	-	8	0	210.00	9.60	0.00	-	5	0
2.45	0.00	-	1	0	215.29	15.90	0.00	-	2	0
0.45	0.00	-	1	10	217.47	63.90	0.00	-	-	0
2.15	0.00	-	17	0	217.82	14.50	0.00	-	-	0
1.25	0.00	-	5	0	220.00	63.90	0.00	-	-	48
0.70	0.00	-	4	0	225.29	-	-	-	-	-
0.55	0.00	-	2	42	227.47	-	-	-	-	-
0.55	0.00	-	2	0	227.82	-	-	-	-	-
0.40	0.00	-	1	0	230.00	-	-	-	-	-
0.25	0.00	-	1	0	235.29	83.90	0.00	-	-	-
0.30	0.00	-	1	11	237.47	83.90	0.00	-	-	0
0.17	0.00	-	1	0	237.82	65.80	0.00	-	-	0
0.15	0.00	-	14	0	240.00	65.80	0.00	-	5	10
0.75	0.00	-	10	32	245.29	-	-	-	-	-
0.35	0.00	-	2	22	247.47	-	-	-	-	-
0.25	0.00	-	1	0	250.00	-	-	-	-	-
0.15	0.00	-	1	0	257.82	-	-	-	-	-
0.15	0.00	-	-	10	260.00	-	-	-	-	-
0.08	0.00	-	8	0	270.00	-	-	-	-	-