Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG241115C00155000 | 2024-04-29 3:49PM EDT | 155.00 | 55.05 | 49.00 | 52.70 | 0.00 | - | 1 | 7 | 42.79% |
| FANG241115C00200000 | 2024-04-25 3:54PM EDT | 200.00 | 22.60 | 17.40 | 19.70 | 0.00 | - | 28 | 57 | 32.34% |
| FANG241115C00210000 | 2024-04-30 12:04PM EDT | 210.00 | 15.70 | 12.70 | 15.30 | 0.00 | - | 1 | 5 | 32.08% |
| FANG241115C00220000 | 2024-04-24 10:16AM EDT | 220.00 | 12.00 | 9.00 | 11.50 | 0.00 | - | - | 2 | 31.51% |
| FANG241115C00230000 | 2024-05-01 3:33PM EDT | 230.00 | 5.30 | 6.20 | 7.30 | 0.00 | - | 30 | 37 | 28.77% |
| FANG241115C00240000 | 2024-04-30 3:36PM EDT | 240.00 | 5.30 | 4.20 | 5.20 | 0.00 | - | 197 | 140 | 28.60% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG241115P00110000 | 2024-04-11 9:30AM EDT | 110.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | - | 2 | 50.84% |
| FANG241115P00115000 | 2024-04-11 9:30AM EDT | 115.00 | 0.95 | 0.00 | 1.15 | 0.00 | - | - | 10 | 47.21% |
| FANG241115P00140000 | 2024-05-01 3:22PM EDT | 140.00 | 1.64 | 1.00 | 1.70 | 0.00 | - | 10 | 13 | 36.08% |
| FANG241115P00165000 | 2024-04-25 3:12PM EDT | 165.00 | 3.50 | 3.20 | 4.30 | 0.00 | - | - | 1 | 31.01% |
| FANG241115P00170000 | 2024-04-25 12:15PM EDT | 170.00 | 4.45 | 4.10 | 5.00 | 0.00 | - | - | 3 | 29.74% |
| FANG241115P00175000 | 2024-04-12 3:04PM EDT | 175.00 | 6.00 | 4.00 | 6.30 | 0.00 | - | 2 | 2 | 29.59% |
| FANG241115P00200000 | 2024-04-17 2:02PM EDT | 200.00 | 14.90 | 13.20 | 14.50 | 0.00 | - | - | 17 | 26.01% |
| FANG241115P00210000 | 2024-04-23 2:41PM EDT | 210.00 | 18.10 | 18.00 | 19.90 | 0.00 | - | - | 132 | 25.45% |
© 2024 Yahoo. All rights reserved.