Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240816C00175000 | 2024-07-03 12:44PM EDT | 175.00 | 33.30 | 32.50 | 35.40 | +13.52 | +68.35% | 1 | 0 | 53.17% |
| FANG240816C00185000 | 2024-07-02 2:26PM EDT | 185.00 | 22.55 | 22.80 | 25.90 | 0.00 | - | 3 | 77 | 43.71% |
| FANG240816C00190000 | 2024-07-02 11:31AM EDT | 190.00 | 20.18 | 18.50 | 21.40 | 0.00 | - | 5 | 0 | 39.73% |
| FANG240816C00195000 | 2024-07-02 9:30AM EDT | 195.00 | 13.48 | 14.90 | 16.60 | 0.00 | - | 1 | 69 | 34.02% |
| FANG240816C00200000 | 2024-07-03 12:26PM EDT | 200.00 | 12.35 | 11.10 | 12.50 | +2.35 | +23.50% | 4 | 0 | 30.51% |
| FANG240816C00210000 | 2024-07-03 12:26PM EDT | 210.00 | 6.40 | 5.90 | 6.30 | +1.30 | +25.49% | 50 | 0 | 26.81% |
| FANG240816C00220000 | 2024-07-03 12:55PM EDT | 220.00 | 2.80 | 2.50 | 3.00 | +0.70 | +33.33% | 5 | 0 | 26.62% |
| FANG240816C00230000 | 2024-07-02 10:04AM EDT | 230.00 | 1.25 | 0.00 | 2.70 | 0.00 | - | 11 | 0 | 34.46% |
| FANG240816C00240000 | 2024-07-02 10:02AM EDT | 240.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | 2 | 2 | 41.08% |
| FANG240816C00280000 | 2024-06-18 3:06PM EDT | 280.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 0 | 54.66% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240816P00165000 | 2024-06-14 11:52AM EDT | 165.00 | 1.32 | 0.00 | 2.30 | 0.00 | - | 2 | 4 | 57.08% |
| FANG240816P00170000 | 2024-06-26 3:09PM EDT | 170.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 5 | 0 | 39.23% |
| FANG240816P00175000 | 2024-06-28 11:53AM EDT | 175.00 | 0.80 | 0.00 | 2.50 | 0.00 | - | 2 | 17 | 47.31% |
| FANG240816P00180000 | 2024-07-02 11:20AM EDT | 180.00 | 0.73 | 0.00 | 1.90 | 0.00 | - | 1 | 0 | 38.01% |
| FANG240816P00185000 | 2024-07-02 10:53AM EDT | 185.00 | 1.20 | 0.00 | 1.65 | 0.00 | - | 2 | 83 | 31.19% |
| FANG240816P00190000 | 2024-07-01 3:11PM EDT | 190.00 | 2.27 | 1.25 | 1.85 | 0.00 | - | 6 | 0 | 27.11% |
| FANG240816P00195000 | 2024-07-03 12:43PM EDT | 195.00 | 2.40 | 2.45 | 2.70 | -0.40 | -14.29% | 12 | 0 | 25.65% |
| FANG240816P00200000 | 2024-07-03 9:38AM EDT | 200.00 | 4.79 | 3.70 | 4.20 | -0.06 | -1.24% | 5 | 0 | 25.34% |
© 2024 Yahoo. All rights reserved.