Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 64.00 | 0.00 | - | - | 45 | 97.82 | 1.85 | 0.00 | - | - | - |
| 64.00 | 0.00 | - | 45 | 45 | 100.00 | 1.85 | 0.00 | - | - | 4 |
| - | - | - | - | - | 107.82 | 2.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 110.00 | 2.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 112.82 | 0.25 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 115.00 | 0.90 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 117.82 | 0.45 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 120.00 | 1.39 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 122.82 | 2.60 | 0.00 | - | - | 5 |
| - | - | - | - | - | 125.00 | 2.60 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 127.82 | 0.35 | 0.00 | - | 20 | 22 |
| - | - | - | - | - | 130.00 | 1.70 | 0.00 | - | 3 | 23 |
| 50.09 | 0.00 | - | - | 2 | 132.82 | 6.10 | 0.00 | - | - | - |
| 50.09 | +50.09 | - | - | 2 | 135.00 | 6.10 | 0.00 | - | - | 2 |
| 45.68 | 0.00 | - | - | 3 | 137.82 | 1.45 | 0.00 | - | 30 | 43 |
| 45.68 | +45.68 | - | - | 3 | 140.00 | 1.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 142.82 | 3.40 | 0.00 | - | - | 11 |
| - | - | - | - | - | 145.00 | 1.12 | 0.00 | - | 2 | 80 |
| 45.50 | 0.00 | - | 1 | 18 | 147.82 | 2.70 | 0.00 | - | 2 | 37 |
| 36.68 | 0.00 | - | 1 | 18 | 150.00 | 2.12 | 0.00 | - | 13 | 1 |
| 49.49 | 0.00 | - | 2 | 13 | 152.82 | 1.80 | 0.00 | - | 20 | 102 |
| 50.38 | 0.00 | - | 1 | 1 | 155.00 | 3.08 | 0.00 | - | 10 | 30 |
| 41.39 | 0.00 | - | 1 | 23 | 157.82 | 1.00 | 0.00 | - | 1 | 118 |
| 39.54 | 0.00 | - | 1 | 1 | 160.00 | 2.39 | 0.00 | - | 27 | 16 |
| 44.50 | 0.00 | - | 1 | 124 | 162.82 | 1.45 | 0.00 | - | 2 | 346 |
| 28.30 | +6.35 | +28.93% | 5 | 159 | 165.00 | 2.30 | 0.00 | - | 7 | 7 |
| 39.15 | 0.00 | - | 1 | 38 | 167.82 | 2.45 | 0.00 | - | 52 | 168 |
| 38.80 | 0.00 | - | 1 | 22 | 170.00 | 3.61 | 0.00 | - | 3 | 5 |
| 36.20 | 0.00 | - | 13 | 70 | 172.82 | 3.50 | 0.00 | - | 10 | 139 |
| 38.20 | 0.00 | - | 1 | 2 | 175.00 | 4.14 | 0.00 | - | 55 | 1 |
| 31.00 | 0.00 | - | 45 | 224 | 177.82 | 3.05 | 0.00 | - | 95 | 206 |
| 24.03 | 0.00 | - | 35 | 31 | 180.00 | 3.50 | 0.00 | - | 10 | 46 |
| 29.45 | 0.00 | - | 1 | 141 | 182.82 | 4.05 | -0.15 | -3.57% | 1 | 230 |
| 25.70 | 0.00 | - | 6 | 3 | 185.00 | 4.40 | -0.21 | -4.56% | 1 | 37 |
| 25.30 | 0.00 | - | 106 | 302 | 187.82 | 5.20 | -1.00 | -16.13% | 1 | 49 |
| 16.79 | 0.00 | - | 11 | 21 | 190.00 | 7.20 | 0.00 | - | 8 | 29 |
| 20.00 | 0.00 | - | 45 | 96 | 192.82 | 6.85 | 0.00 | - | 1 | 119 |
| 22.00 | 0.00 | - | 2 | 5 | 195.00 | 7.35 | 0.00 | - | 1 | 123 |
| 13.02 | 0.00 | - | 1 | 89 | 197.82 | 12.00 | 0.00 | - | 2 | 82 |
| 15.09 | 0.00 | - | 4 | 361 | 200.00 | 9.70 | 0.00 | - | 1 | 133 |
| 12.40 | 0.00 | - | 3 | 883 | 207.82 | 13.70 | +0.70 | +5.38% | 1 | 80 |
| 10.20 | 0.00 | - | 7 | 560 | 210.00 | 13.90 | 0.00 | - | 4 | 92 |
| 5.60 | 0.00 | - | 7 | 182 | 217.82 | - | - | - | - | - |
| 7.30 | 0.00 | - | 3 | 231 | 220.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 5 | 242 | 227.82 | - | - | - | - | - |
| 3.40 | -0.40 | -10.53% | 71 | 78 | 230.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 2 | 41 | 237.82 | - | - | - | - | - |
| 1.55 | -0.47 | -18.88% | 1 | 238 | 240.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 4 | 12 | 247.82 | - | - | - | - | - |
| 0.85 | 0.00 | - | 501 | 312 | 250.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 7 | 257.82 | - | - | - | - | - |
| 0.68 | 0.00 | - | 14 | 14 | 260.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 1 | 1 | 270.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 4 | 30 | 300.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 12 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.