Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240920C00097820 | 2024-02-12 10:41AM EDT | 97.82 | 64.00 | 88.70 | 92.20 | 0.00 | - | - | 45 | 0.00% |
| FANG240920C00100000 | 2024-02-12 10:41AM EDT | 100.00 | 64.00 | 83.90 | 88.00 | 0.00 | - | 45 | 45 | 0.00% |
| FANG240920C00132820 | 2024-02-29 2:23PM EDT | 132.82 | 50.09 | 66.00 | 69.60 | 0.00 | - | - | 2 | 0.00% |
| FANG240920C00135000 | 2024-02-29 2:23PM EDT | 135.00 | 50.09 | 51.40 | 55.00 | +50.09 | - | - | 2 | 0.00% |
| FANG240920C00137820 | 2024-02-29 2:23PM EDT | 137.82 | 45.68 | 61.30 | 65.00 | 0.00 | - | - | 3 | 0.00% |
| FANG240920C00140000 | 2024-02-29 2:23PM EDT | 140.00 | 45.68 | 46.80 | 50.60 | +45.68 | - | - | 3 | 0.00% |
| FANG240920C00147820 | 2024-03-15 12:19PM EDT | 147.82 | 45.50 | 59.10 | 62.70 | 0.00 | - | 1 | 18 | 44.78% |
| FANG240920C00150000 | 2024-02-16 1:11PM EDT | 150.00 | 36.68 | 39.10 | 40.70 | 0.00 | - | 1 | 18 | 0.00% |
| FANG240920C00152820 | 2024-04-04 9:30AM EDT | 152.82 | 55.80 | 55.90 | 59.40 | 0.00 | - | 1 | 16 | 48.30% |
| FANG240920C00155000 | 2024-04-05 10:29AM EDT | 155.00 | 50.38 | 54.00 | 57.40 | 0.00 | - | 1 | 1 | 47.36% |
| FANG240920C00157820 | 2024-04-26 11:48AM EDT | 157.82 | 52.31 | 51.90 | 54.80 | +1.59 | +3.13% | 1 | 24 | 46.06% |
| FANG240920C00160000 | 2024-03-21 3:52PM EDT | 160.00 | 39.54 | 42.60 | 45.90 | 0.00 | - | 1 | 1 | 0.00% |
| FANG240920C00162820 | 2024-04-03 11:41AM EDT | 162.82 | 44.50 | 47.00 | 50.00 | 0.00 | - | 1 | 124 | 43.08% |
| FANG240920C00165000 | 2024-03-01 10:49AM EDT | 165.00 | 28.30 | 27.60 | 28.70 | +6.35 | +28.93% | 5 | 159 | 0.00% |
| FANG240920C00167820 | 2024-04-02 12:47PM EDT | 167.82 | 36.75 | 42.50 | 45.00 | 0.00 | - | 1 | 38 | 39.47% |
| FANG240920C00170000 | 2024-04-18 9:54AM EDT | 170.00 | 37.51 | 40.70 | 43.40 | 0.00 | - | 1 | 21 | 39.64% |
| FANG240920C00172820 | 2024-04-23 3:54PM EDT | 172.82 | 36.20 | 39.00 | 40.50 | 0.00 | - | 13 | 70 | 37.35% |
| FANG240920C00175000 | 2024-04-12 2:35PM EDT | 175.00 | 38.20 | 36.90 | 40.30 | 0.00 | - | 2 | 2 | 41.10% |
| FANG240920C00177820 | 2024-03-22 3:33PM EDT | 177.82 | 25.79 | 28.50 | 31.20 | 0.00 | - | 4 | 224 | 19.89% |
| FANG240920C00180000 | 2024-04-10 1:34PM EDT | 180.00 | 31.97 | 32.80 | 35.50 | 0.00 | - | 3 | 1 | 37.71% |
| FANG240920C00182820 | 2024-04-23 10:14AM EDT | 182.82 | 26.40 | 30.30 | 32.40 | 0.00 | - | 4 | 141 | 34.85% |
| FANG240920C00185000 | 2024-02-29 4:21PM EDT | 185.00 | 13.70 | 15.30 | 16.10 | 0.00 | - | 121 | 164 | 0.00% |
| FANG240920C00187820 | 2024-04-23 2:34PM EDT | 187.82 | 25.30 | 27.10 | 28.90 | 0.00 | - | 106 | 302 | 34.38% |
| FANG240920C00190000 | 2024-04-12 3:05PM EDT | 190.00 | 26.06 | 25.10 | 27.20 | 0.00 | - | 1 | 11 | 33.66% |
| FANG240920C00192820 | 2024-04-16 10:04AM EDT | 192.82 | 22.10 | 23.60 | 25.20 | 0.00 | - | 5 | 96 | 33.06% |
| FANG240920C00195000 | 2024-04-24 10:16AM EDT | 195.00 | 22.00 | 22.00 | 23.70 | 0.00 | - | 2 | 5 | 32.62% |
| FANG240920C00197820 | 2024-04-23 12:37PM EDT | 197.82 | 20.90 | 20.20 | 21.50 | +2.80 | +15.47% | 1 | 86 | 31.40% |
| FANG240920C00200000 | 2024-04-24 3:54PM EDT | 200.00 | 18.20 | 19.10 | 20.20 | 0.00 | - | 1 | 356 | 31.19% |
| FANG240920C00207820 | 2024-04-26 12:54PM EDT | 207.82 | 14.80 | 14.80 | 15.20 | 0.00 | - | 8 | 840 | 29.08% |
| FANG240920C00210000 | 2024-04-26 1:18PM EDT | 210.00 | 14.07 | 13.80 | 14.10 | +0.17 | +1.22% | 9 | 506 | 28.86% |
| FANG240920C00217820 | 2024-04-26 12:55PM EDT | 217.82 | 10.30 | 10.30 | 10.60 | -0.25 | -2.37% | 2 | 174 | 28.16% |
| FANG240920C00220000 | 2024-04-25 2:52PM EDT | 220.00 | 9.50 | 9.40 | 9.80 | 0.00 | - | 3 | 227 | 28.09% |
| FANG240920C00227820 | 2024-04-25 12:27PM EDT | 227.82 | 6.70 | 6.80 | 7.20 | 0.00 | - | 5 | 242 | 27.65% |
| FANG240920C00230000 | 2024-04-26 2:33PM EDT | 230.00 | 6.54 | 6.20 | 6.60 | +0.34 | +5.48% | 4 | 74 | 27.58% |
| FANG240920C00237820 | 2024-04-26 12:07PM EDT | 237.82 | 4.70 | 4.20 | 4.70 | -0.49 | -9.44% | 2 | 39 | 27.19% |
| FANG240920C00240000 | 2024-04-26 3:39PM EDT | 240.00 | 4.34 | 4.00 | 4.30 | +0.94 | +27.65% | 96 | 82 | 27.19% |
| FANG240920C00247820 | 2024-04-26 3:39PM EDT | 247.82 | 3.05 | 2.75 | 3.10 | -0.65 | -17.57% | 3 | 4 | 27.22% |
| FANG240920C00250000 | 2024-04-25 11:21AM EDT | 250.00 | 2.35 | 2.40 | 2.75 | 0.00 | - | 2 | 502 | 27.00% |
| FANG240920C00257820 | 2024-04-15 1:36PM EDT | 257.82 | 2.27 | 1.60 | 1.85 | 0.00 | - | 1 | 6 | 26.67% |
| FANG240920C00260000 | 2024-02-22 12:00PM EDT | 260.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 5 | 5 | 21.14% |
| FANG240920C00270000 | 2024-04-03 2:53PM EDT | 270.00 | 0.89 | 0.85 | 1.05 | 0.00 | - | 1 | 1 | 26.76% |
| FANG240920C00300000 | 2024-04-08 2:27PM EDT | 300.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 4 | 30 | 27.93% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240920P00097820 | 2024-04-15 12:04AM EDT | 97.82 | 1.85 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240920P00100000 | 2024-01-10 3:00PM EDT | 100.00 | 1.85 | 1.00 | 2.35 | 0.00 | - | - | 4 | 73.97% |
| FANG240920P00107820 | 2024-02-06 11:51AM EDT | 107.82 | 2.30 | 0.35 | 0.45 | 0.00 | - | - | 1 | 51.61% |
| FANG240920P00110000 | 2024-02-06 11:51AM EDT | 110.00 | 2.30 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 50.20% |
| FANG240920P00112820 | 2024-04-18 11:08AM EDT | 112.82 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 10 | 58.20% |
| FANG240920P00115000 | 2024-02-21 10:43AM EDT | 115.00 | 0.90 | 0.50 | 0.60 | 0.00 | - | 1 | 10 | 50.34% |
| FANG240920P00117820 | 2024-03-21 2:57PM EDT | 117.82 | 0.45 | 0.15 | 0.35 | 0.00 | - | 1 | 21 | 44.39% |
| FANG240920P00120000 | 2024-02-16 11:04AM EDT | 120.00 | 1.39 | 0.65 | 0.80 | 0.00 | - | 1 | 21 | 49.67% |
| FANG240920P00122820 | 2024-02-12 11:34AM EDT | 122.82 | 2.60 | 0.65 | 0.80 | 0.00 | - | - | 5 | 47.85% |
| FANG240920P00125000 | 2024-02-12 11:34AM EDT | 125.00 | 2.60 | 0.85 | 1.00 | 0.00 | - | 3 | 5 | 48.54% |
| FANG240920P00127820 | 2024-04-26 1:09PM EDT | 127.82 | 0.35 | 0.25 | 0.40 | -0.65 | -65.00% | 20 | 22 | 39.53% |
| FANG240920P00130000 | 2024-02-21 12:21PM EDT | 130.00 | 1.70 | 1.10 | 1.25 | 0.00 | - | 3 | 23 | 47.52% |
| FANG240920P00132820 | 2024-04-15 12:04AM EDT | 132.82 | 6.10 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240920P00135000 | 2024-01-31 11:16AM EDT | 135.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| FANG240920P00137820 | 2024-03-15 3:42PM EDT | 137.82 | 1.45 | 0.65 | 0.80 | 0.00 | - | 30 | 43 | 38.73% |
| FANG240920P00140000 | 2024-03-22 1:00PM EDT | 140.00 | 1.15 | 0.85 | 1.00 | 0.00 | - | 1 | 1 | 39.23% |
| FANG240920P00142820 | 2024-02-27 11:48AM EDT | 142.82 | 3.40 | 0.95 | 1.15 | 0.00 | - | - | 11 | 38.75% |
| FANG240920P00145000 | 2024-04-03 10:01AM EDT | 145.00 | 1.12 | 0.70 | 0.85 | 0.00 | - | 2 | 80 | 35.11% |
| FANG240920P00147820 | 2024-03-12 9:50AM EDT | 147.82 | 2.70 | 1.10 | 1.25 | 0.00 | - | 2 | 37 | 36.50% |
| FANG240920P00150000 | 2024-03-20 2:20PM EDT | 150.00 | 2.12 | 1.40 | 1.65 | 0.00 | - | 13 | 1 | 37.68% |
| FANG240920P00152820 | 2024-03-28 11:58AM EDT | 152.82 | 1.80 | 1.05 | 1.15 | 0.00 | - | 20 | 102 | 32.95% |
| FANG240920P00155000 | 2024-03-15 10:48AM EDT | 155.00 | 3.08 | 1.40 | 1.80 | 0.00 | - | 10 | 30 | 35.46% |
| FANG240920P00157820 | 2024-04-09 12:53PM EDT | 157.82 | 1.70 | 1.35 | 1.45 | 0.00 | - | 1 | 118 | 31.91% |
| FANG240920P00160000 | 2024-04-08 1:32PM EDT | 160.00 | 1.90 | 1.45 | 1.60 | 0.00 | - | 14 | 39 | 31.46% |
| FANG240920P00162820 | 2024-04-24 1:31PM EDT | 162.82 | 2.00 | 1.70 | 1.85 | 0.00 | - | 2 | 367 | 31.03% |
| FANG240920P00165000 | 2024-04-25 10:35AM EDT | 165.00 | 2.30 | 1.90 | 2.05 | 0.00 | - | 7 | 7 | 30.64% |
| FANG240920P00167820 | 2024-04-22 2:26PM EDT | 167.82 | 2.85 | 2.15 | 2.30 | 0.00 | - | 7 | 200 | 29.98% |
| FANG240920P00170000 | 2024-03-01 1:40PM EDT | 170.00 | 7.60 | 7.20 | 7.50 | -0.71 | -8.54% | 13 | 65 | 44.90% |
| FANG240920P00172820 | 2024-03-18 1:12PM EDT | 172.82 | 6.55 | 4.10 | 4.40 | 0.00 | - | 10 | 140 | 33.96% |
| FANG240920P00175000 | 2024-03-01 1:36PM EDT | 175.00 | 9.30 | 8.80 | 9.10 | -2.70 | -22.50% | 55 | 94 | 45.11% |
| FANG240920P00177820 | 2024-04-26 12:54PM EDT | 177.82 | 3.60 | 3.50 | 3.70 | -0.30 | -7.69% | 1 | 207 | 28.47% |
| FANG240920P00180000 | 2024-04-24 10:11AM EDT | 180.00 | 4.20 | 3.80 | 4.10 | 0.00 | - | 3 | 4 | 28.19% |
| FANG240920P00182820 | 2024-04-22 2:26PM EDT | 182.82 | 5.60 | 4.40 | 4.70 | 0.00 | - | 10 | 231 | 27.91% |
| FANG240920P00185000 | 2024-04-17 12:13PM EDT | 185.00 | 7.20 | 4.80 | 5.10 | 0.00 | - | 1 | 15 | 27.41% |
| FANG240920P00187820 | 2024-04-24 11:39AM EDT | 187.82 | 6.10 | 5.50 | 5.80 | 0.00 | - | 3 | 67 | 27.09% |
| FANG240920P00190000 | 2024-04-25 10:13AM EDT | 190.00 | 7.20 | 6.10 | 6.30 | 0.00 | - | 8 | 29 | 26.64% |
| FANG240920P00192820 | 2024-04-23 3:17PM EDT | 192.82 | 8.00 | 6.90 | 7.20 | 0.00 | - | 12 | 96 | 26.49% |
| FANG240920P00195000 | 2024-04-26 12:53PM EDT | 195.00 | 7.75 | 7.50 | 7.80 | -1.12 | -12.63% | 2 | 119 | 26.04% |
| FANG240920P00197820 | 2024-04-25 10:33AM EDT | 197.82 | 10.00 | 8.50 | 8.80 | 0.00 | - | 4 | 78 | 25.79% |
| FANG240920P00200000 | 2024-04-26 3:29PM EDT | 200.00 | 9.10 | 9.30 | 9.50 | -0.70 | -7.14% | 13 | 111 | 25.34% |
| FANG240920P00207820 | 2024-04-26 3:38PM EDT | 207.82 | 12.40 | 12.60 | 12.80 | -2.00 | -13.89% | 2 | 53 | 24.39% |
| FANG240920P00210000 | 2024-04-26 3:44PM EDT | 210.00 | 13.50 | 13.70 | 13.90 | -2.00 | -12.90% | 5 | 70 | 24.22% |
© 2024 Yahoo. All rights reserved.