Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240628C00170000 | 2024-06-03 3:04PM EDT | 170.00 | 20.39 | 19.90 | 22.50 | 0.00 | - | 1 | 1 | 57.13% |
| FANG240628C00175000 | 2024-05-17 3:04PM EDT | 175.00 | 24.45 | 9.80 | 13.70 | 0.00 | - | 2 | 1 | 0.00% |
| FANG240628C00183930 | 2024-06-17 11:06AM EDT | 183.93 | 4.10 | 7.20 | 7.80 | 0.00 | - | 7 | 8 | 33.30% |
| FANG240628C00185000 | 2024-06-20 12:40PM EDT | 185.00 | 8.35 | 6.20 | 8.30 | 0.00 | - | 2 | 5 | 49.93% |
| FANG240628C00187500 | 2024-06-21 1:28PM EDT | 187.50 | 4.75 | 4.30 | 5.60 | -1.75 | -26.92% | 1 | 12 | 37.87% |
| FANG240628C00188930 | 2024-06-21 3:54PM EDT | 188.93 | 3.50 | 3.30 | 3.70 | -1.65 | -32.04% | 3 | 37 | 26.87% |
| FANG240628C00190000 | 2024-06-21 3:54PM EDT | 190.00 | 2.90 | 2.65 | 3.10 | -0.70 | -19.44% | 35 | 43 | 27.08% |
| FANG240628C00192500 | 2024-06-21 3:29PM EDT | 192.50 | 1.70 | 1.50 | 1.70 | -1.30 | -43.33% | 21 | 28 | 24.73% |
| FANG240628C00193930 | 2024-06-21 1:36PM EDT | 193.93 | 1.20 | 1.00 | 1.15 | -0.90 | -42.86% | 16 | 28 | 24.07% |
| FANG240628C00195000 | 2024-06-21 3:31PM EDT | 195.00 | 0.76 | 0.70 | 0.85 | -0.99 | -56.57% | 11 | 29 | 23.90% |
| FANG240628C00197500 | 2024-06-21 3:17PM EDT | 197.50 | 0.45 | 0.30 | 0.45 | -0.55 | -55.00% | 4 | 7 | 24.85% |
| FANG240628C00198930 | 2024-06-21 10:54AM EDT | 198.93 | 0.60 | 0.20 | 0.25 | -0.05 | -7.69% | 10 | 44 | 24.02% |
| FANG240628C00200000 | 2024-06-21 2:55PM EDT | 200.00 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 6 | 85 | 26.27% |
| FANG240628C00202500 | 2024-06-21 2:11PM EDT | 202.50 | 0.12 | 0.00 | 0.20 | -0.03 | -20.00% | 3 | 2 | 29.88% |
| FANG240628C00203930 | 2024-06-21 10:54AM EDT | 203.93 | 0.18 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 32.62% |
| FANG240628C00205000 | 2024-06-21 12:23PM EDT | 205.00 | 0.10 | 0.05 | 0.20 | -0.38 | -79.17% | 10 | 191 | 34.62% |
| FANG240628C00208930 | 2024-06-03 10:42AM EDT | 208.93 | 0.40 | 0.00 | 2.25 | 0.00 | - | 5 | 23 | 64.06% |
| FANG240628C00210000 | 2024-05-22 11:00AM EDT | 210.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 66.02% |
| FANG240628C00215000 | 2024-05-28 12:27PM EDT | 215.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 30 | 30 | 76.81% |
| FANG240628C00218930 | 2024-05-20 3:14PM EDT | 218.93 | 0.43 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 74.85% |
| FANG240628C00220000 | 2024-05-10 3:27PM EDT | 220.00 | 1.03 | 0.00 | 2.40 | 0.00 | - | - | 0 | 89.09% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240628P00173930 | 2024-06-10 3:17PM EDT | 173.93 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 67.29% |
| FANG240628P00178930 | 2024-06-14 3:54PM EDT | 178.93 | 0.90 | 0.05 | 1.45 | 0.00 | - | 1 | 34 | 57.86% |
| FANG240628P00180000 | 2024-06-21 11:15AM EDT | 180.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 20 | 28 | 33.11% |
| FANG240628P00183930 | 2024-06-20 9:40AM EDT | 183.93 | 0.63 | 0.00 | 0.45 | 0.00 | - | 12 | 14 | 26.61% |
| FANG240628P00185000 | 2024-06-21 11:43AM EDT | 185.00 | 0.40 | 0.00 | 0.65 | -0.10 | -20.00% | 10 | 1,537 | 27.03% |
| FANG240628P00187500 | 2024-06-21 12:00PM EDT | 187.50 | 0.73 | 0.85 | 1.90 | -0.22 | -23.16% | 20 | 35 | 34.30% |
| FANG240628P00188930 | 2024-06-21 3:59PM EDT | 188.93 | 1.35 | 1.25 | 1.45 | +0.15 | +12.50% | 1 | 47 | 23.63% |
| FANG240628P00190000 | 2024-06-21 2:54PM EDT | 190.00 | 1.60 | 1.65 | 1.90 | -0.05 | -3.03% | 84 | 88 | 23.76% |
| FANG240628P00192500 | 2024-06-21 1:04PM EDT | 192.50 | 2.98 | 2.85 | 3.10 | +0.33 | +12.45% | 4 | 31 | 22.39% |
| FANG240628P00193930 | 2024-06-20 2:01PM EDT | 193.93 | 3.10 | 2.70 | 4.80 | 0.00 | - | 1 | 4 | 30.84% |
| FANG240628P00195000 | 2024-06-21 1:06PM EDT | 195.00 | 4.83 | 4.10 | 5.20 | +1.13 | +30.54% | 2 | 8 | 26.81% |
| FANG240628P00198930 | 2024-06-11 9:48AM EDT | 198.93 | 8.18 | 6.90 | 9.50 | 0.00 | - | 5 | 7 | 43.53% |
| FANG240628P00200000 | 2024-06-11 9:48AM EDT | 200.00 | 8.36 | 8.00 | 10.50 | 0.00 | - | - | 5 | 45.65% |
© 2024 Yahoo. All rights reserved.