Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG241220C00110000 | 2024-04-12 3:26PM EDT | 110.00 | 98.00 | 97.70 | 101.50 | 0.00 | - | - | 20 | 52.52% |
| FANG241220C00130000 | 2024-04-10 3:42PM EDT | 130.00 | 79.46 | 79.20 | 82.50 | 0.00 | - | 1 | 0 | 52.89% |
| FANG241220C00132820 | 2024-02-22 3:56PM EDT | 132.82 | 48.30 | 64.50 | 68.20 | 0.00 | - | - | 5 | 0.00% |
| FANG241220C00135000 | 2024-02-22 3:56PM EDT | 135.00 | 48.30 | 53.00 | 57.50 | 0.00 | - | 1 | 5 | 0.00% |
| FANG241220C00142820 | 2024-02-15 2:22PM EDT | 142.82 | 41.48 | 51.20 | 54.60 | 0.00 | - | - | 0 | 0.00% |
| FANG241220C00145000 | 2024-02-15 2:22PM EDT | 145.00 | 41.48 | 45.00 | 48.60 | 0.00 | - | 1 | 0 | 0.00% |
| FANG241220C00147820 | 2024-02-21 10:50AM EDT | 147.82 | 41.50 | 52.50 | 54.30 | 0.00 | - | - | 8 | 0.00% |
| FANG241220C00150000 | 2024-02-21 10:50AM EDT | 150.00 | 41.50 | 41.30 | 44.80 | 0.00 | - | 1 | 8 | 0.00% |
| FANG241220C00152820 | 2024-04-17 9:30AM EDT | 152.82 | 56.83 | 59.00 | 62.20 | 0.00 | - | 1 | 4 | 45.45% |
| FANG241220C00155000 | 2024-02-15 4:40PM EDT | 155.00 | 34.91 | 37.90 | 40.80 | 0.00 | - | 3 | 11 | 0.00% |
| FANG241220C00157820 | 2024-02-15 2:22PM EDT | 157.82 | 30.98 | 39.10 | 42.60 | 0.00 | - | - | 1 | 0.00% |
| FANG241220C00160000 | 2024-02-15 2:22PM EDT | 160.00 | 30.98 | 34.50 | 36.30 | 0.00 | - | 1 | 1 | 0.00% |
| FANG241220C00162820 | 2024-03-18 11:20AM EDT | 162.82 | 37.10 | 44.80 | 48.00 | 0.00 | - | 1 | 13 | 28.31% |
| FANG241220C00165000 | 2024-02-26 10:30AM EDT | 165.00 | 25.20 | 30.70 | 32.70 | 0.00 | - | 1 | 14 | 0.00% |
| FANG241220C00167820 | 2024-02-16 10:56AM EDT | 167.82 | 25.55 | 31.80 | 34.50 | 0.00 | - | - | 10 | 0.00% |
| FANG241220C00170000 | 2024-02-16 10:56AM EDT | 170.00 | 25.55 | 27.70 | 29.30 | 0.00 | - | 4 | 10 | 0.00% |
| FANG241220C00172820 | 2024-04-12 3:04PM EDT | 172.82 | 42.74 | 42.70 | 45.30 | 0.00 | - | 10 | 49 | 39.28% |
| FANG241220C00175000 | 2024-02-29 4:54PM EDT | 175.00 | 23.09 | 24.40 | 26.10 | 0.00 | - | 1 | 53 | 0.00% |
| FANG241220C00177820 | 2024-03-28 11:46AM EDT | 177.82 | 32.32 | 38.90 | 41.40 | 0.00 | - | 1 | 273 | 38.05% |
| FANG241220C00180000 | 2024-04-04 10:27AM EDT | 180.00 | 35.08 | 36.50 | 40.10 | 0.00 | - | 2 | 2 | 38.19% |
| FANG241220C00182820 | 2024-04-25 9:45AM EDT | 182.82 | 34.50 | 35.20 | 37.80 | -0.20 | -0.58% | 4 | 205 | 37.18% |
| FANG241220C00185000 | 2024-03-21 12:08PM EDT | 185.00 | 25.00 | 28.30 | 31.40 | 0.00 | - | 5 | 3 | 28.19% |
| FANG241220C00187820 | 2024-04-19 2:05PM EDT | 187.82 | 28.90 | 31.10 | 34.00 | 0.00 | - | 100 | 444 | 35.76% |
| FANG241220C00190000 | 2024-04-23 1:11PM EDT | 190.00 | 27.89 | 30.20 | 33.00 | 0.00 | - | 1 | 5 | 36.18% |
| FANG241220C00192820 | 2024-04-18 3:59PM EDT | 192.82 | 25.30 | 28.70 | 30.60 | 0.00 | - | 200 | 265 | 34.82% |
| FANG241220C00195000 | 2024-04-17 9:30AM EDT | 195.00 | 26.60 | 27.30 | 29.50 | 0.00 | - | 1 | 12 | 34.95% |
| FANG241220C00197820 | 2024-04-19 12:09PM EDT | 197.82 | 23.20 | 25.40 | 27.80 | 0.00 | - | 5 | 156 | 34.59% |
| FANG241220C00200000 | 2024-04-25 12:41PM EDT | 200.00 | 24.40 | 24.30 | 26.10 | 0.00 | - | 1 | 207 | 33.67% |
| FANG241220C00207820 | 2024-04-22 2:29PM EDT | 207.82 | 18.50 | 20.30 | 21.70 | 0.00 | - | 6 | 84 | 32.61% |
| FANG241220C00210000 | 2024-04-19 12:09PM EDT | 210.00 | 17.20 | 19.30 | 20.40 | 0.00 | - | 5 | 26 | 32.10% |
| FANG241220C00217820 | 2024-04-25 9:48AM EDT | 217.82 | 16.20 | 15.70 | 16.50 | +1.50 | +10.20% | 1 | 104 | 31.00% |
| FANG241220C00220000 | 2024-04-17 1:33PM EDT | 220.00 | 13.20 | 14.80 | 15.50 | 0.00 | - | 3 | 86 | 30.70% |
| FANG241220C00227820 | 2024-04-22 2:30PM EDT | 227.82 | 10.80 | 12.10 | 12.60 | 0.00 | - | 2 | 20 | 30.27% |
| FANG241220C00230000 | 2024-04-19 10:26AM EDT | 230.00 | 10.40 | 11.40 | 11.80 | 0.00 | - | 17 | 19 | 30.05% |
| FANG241220C00237820 | 2024-04-22 10:14AM EDT | 237.82 | 7.50 | 9.00 | 9.50 | 0.00 | - | 3 | 22 | 29.75% |
| FANG241220C00240000 | 2024-04-23 9:56AM EDT | 240.00 | 8.30 | 8.20 | 8.90 | +1.35 | +19.42% | 7 | 26 | 29.63% |
| FANG241220C00247820 | 2024-04-04 2:27PM EDT | 247.82 | 5.70 | 6.40 | 7.00 | 0.00 | - | 2 | 3 | 29.22% |
| FANG241220C00250000 | 2024-03-01 4:38PM EDT | 250.00 | 2.30 | 2.15 | 2.35 | +2.30 | - | 1 | 0 | 20.17% |
| FANG241220C00257820 | 2024-04-26 1:36PM EDT | 257.82 | 5.00 | 4.60 | 5.10 | +1.00 | +25.00% | 60 | 12 | 28.83% |
| FANG241220C00260000 | 2024-02-26 10:43AM EDT | 260.00 | 0.95 | 1.45 | 1.60 | 0.00 | - | 3 | 3 | 20.70% |
| FANG241220C00280000 | 2024-04-16 12:28PM EDT | 280.00 | 2.35 | 2.15 | 2.40 | 0.00 | - | 100 | 200 | 28.15% |
| FANG241220C00310000 | 2024-04-23 11:48AM EDT | 310.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 6 | 11 | 27.88% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG241220P00082820 | 2024-02-21 1:58PM EDT | 82.82 | 0.27 | 0.00 | 0.20 | 0.00 | - | - | 5 | 50.00% |
| FANG241220P00085000 | 2024-02-21 1:58PM EDT | 85.00 | 0.27 | 0.00 | 2.40 | 0.00 | - | - | 5 | 64.77% |
| FANG241220P00087820 | 2024-04-15 12:04AM EDT | 87.82 | 1.50 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220P00090000 | 2024-02-01 1:58PM EDT | 90.00 | 1.50 | 0.20 | 0.50 | 0.00 | - | - | 1 | 52.30% |
| FANG241220P00092820 | 2024-04-15 12:04AM EDT | 92.82 | 2.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220P00095000 | 2024-01-22 11:19AM EDT | 95.00 | 2.00 | 0.40 | 0.95 | 0.00 | - | - | 2 | 51.73% |
| FANG241220P00097820 | 2024-02-12 4:07PM EDT | 97.82 | 1.45 | 0.35 | 0.55 | 0.00 | - | - | 2 | 48.29% |
| FANG241220P00100000 | 2024-02-12 4:07PM EDT | 100.00 | 1.45 | 0.50 | 0.65 | 0.00 | - | 2 | 2 | 48.36% |
| FANG241220P00102820 | 2024-02-06 4:05PM EDT | 102.82 | 2.92 | 0.65 | 0.80 | 0.00 | - | - | - | 48.46% |
| FANG241220P00105000 | 2024-02-06 4:05PM EDT | 105.00 | 2.92 | 0.70 | 0.85 | 0.00 | - | - | 0 | 47.71% |
| FANG241220P00107820 | 2024-02-23 11:43AM EDT | 107.82 | 1.30 | 0.45 | 0.70 | 0.00 | - | - | 1 | 44.47% |
| FANG241220P00110000 | 2024-02-23 11:43AM EDT | 110.00 | 1.30 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 46.68% |
| FANG241220P00112820 | 2024-02-16 11:52AM EDT | 112.82 | 1.95 | 0.60 | 1.10 | 0.00 | - | - | 10 | 45.48% |
| FANG241220P00115000 | 2024-02-16 11:52AM EDT | 115.00 | 1.95 | 1.10 | 1.25 | 0.00 | - | 5 | 10 | 45.42% |
| FANG241220P00117820 | 2024-02-21 10:46AM EDT | 117.82 | 2.10 | 0.80 | 1.05 | 0.00 | - | - | 10 | 42.29% |
| FANG241220P00120000 | 2024-02-21 10:46AM EDT | 120.00 | 2.10 | 1.40 | 1.55 | 0.00 | - | 2 | 10 | 44.64% |
| FANG241220P00122820 | 2024-02-15 11:13AM EDT | 122.82 | 3.50 | 1.05 | 1.70 | 0.00 | - | - | 1 | 43.96% |
| FANG241220P00125000 | 2024-02-15 11:13AM EDT | 125.00 | 3.50 | 1.75 | 1.90 | 0.00 | - | 1 | 1 | 43.86% |
| FANG241220P00127820 | 2024-04-15 12:04AM EDT | 127.82 | 8.09 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220P00130000 | 2024-01-22 12:18PM EDT | 130.00 | 8.09 | 2.70 | 3.30 | 0.00 | - | - | 1 | 47.46% |
| FANG241220P00137820 | 2024-03-11 12:42PM EDT | 137.82 | 3.10 | 1.65 | 1.85 | 0.00 | - | 38 | 37 | 36.61% |
| FANG241220P00140000 | 2024-04-02 10:41AM EDT | 140.00 | 2.16 | 1.65 | 1.85 | 0.00 | - | 4 | 10 | 35.47% |
| FANG241220P00142820 | 2024-04-08 11:26AM EDT | 142.82 | 2.07 | 1.80 | 2.00 | 0.00 | - | 2 | 168 | 34.72% |
| FANG241220P00145000 | 2024-03-01 4:24PM EDT | 145.00 | 4.00 | 3.90 | 4.20 | -1.40 | -25.93% | 157 | 14 | 41.69% |
| FANG241220P00147820 | 2024-04-24 12:47PM EDT | 147.82 | 2.40 | 2.20 | 2.45 | 0.00 | - | 1 | 56 | 34.00% |
| FANG241220P00150000 | 2024-04-02 3:17PM EDT | 150.00 | 3.12 | 2.35 | 2.60 | 0.00 | - | 2 | 3 | 33.43% |
| FANG241220P00152820 | 2024-04-18 11:38AM EDT | 152.82 | 3.50 | 2.60 | 2.90 | 0.00 | - | 2 | 38 | 33.02% |
| FANG241220P00155000 | 2024-04-18 10:58AM EDT | 155.00 | 3.60 | 2.80 | 3.10 | 0.00 | - | 1 | 2 | 32.54% |
| FANG241220P00157820 | 2024-03-26 11:00AM EDT | 157.82 | 4.40 | 3.50 | 3.70 | 0.00 | - | 1 | 43 | 32.89% |
| FANG241220P00160000 | 2024-04-26 10:38AM EDT | 160.00 | 3.70 | 3.40 | 3.60 | -0.91 | -19.74% | 10 | 1 | 31.42% |
| FANG241220P00162820 | 2024-04-17 10:19AM EDT | 162.82 | 4.70 | 3.70 | 4.00 | 0.00 | - | 1 | 43 | 31.04% |
| FANG241220P00165000 | 2024-04-18 12:05PM EDT | 165.00 | 5.50 | 4.00 | 4.30 | 0.00 | - | 21 | 8 | 30.65% |
| FANG241220P00167820 | 2024-04-26 10:38AM EDT | 167.82 | 4.80 | 4.40 | 4.80 | -1.03 | -17.67% | 10 | 346 | 30.37% |
| FANG241220P00170000 | 2024-04-18 9:30AM EDT | 170.00 | 6.33 | 4.80 | 5.10 | 0.00 | - | 201 | 1 | 29.87% |
| FANG241220P00172820 | 2024-03-07 12:08PM EDT | 172.82 | 11.50 | 6.20 | 6.70 | 0.00 | - | 3 | 72 | 31.83% |
| FANG241220P00175000 | 2024-04-16 1:52PM EDT | 175.00 | 7.33 | 5.70 | 6.10 | 0.00 | - | 2 | 10 | 29.26% |
| FANG241220P00177820 | 2024-04-03 9:54AM EDT | 177.82 | 7.90 | 6.30 | 6.70 | 0.00 | - | 10 | 74 | 28.86% |
| FANG241220P00180000 | 2024-04-22 9:30AM EDT | 180.00 | 9.10 | 6.80 | 7.20 | 0.00 | - | 1 | 2 | 28.57% |
| FANG241220P00182820 | 2024-04-23 10:43AM EDT | 182.82 | 9.20 | 7.50 | 7.90 | 0.00 | - | 1 | 32 | 28.20% |
| FANG241220P00185000 | 2024-02-27 11:47AM EDT | 185.00 | 19.80 | 15.70 | 16.30 | 0.00 | - | 1 | 23 | 41.62% |
| FANG241220P00187820 | 2024-03-26 3:16PM EDT | 187.82 | 12.70 | 9.20 | 9.60 | 0.00 | - | 10 | 20 | 28.12% |
| FANG241220P00190000 | 2024-04-12 2:20PM EDT | 190.00 | 10.58 | 9.60 | 10.00 | 0.00 | - | 6 | 236 | 27.39% |
| FANG241220P00192820 | 2024-03-14 3:24PM EDT | 192.82 | 17.80 | 11.70 | 12.40 | 0.00 | - | 1 | 26 | 29.51% |
| FANG241220P00195000 | 2024-03-01 4:35PM EDT | 195.00 | 20.80 | 18.50 | 21.40 | +20.80 | - | 26 | 0 | 42.41% |
| FANG241220P00197820 | 2024-04-15 10:59AM EDT | 197.82 | 13.23 | 12.30 | 12.70 | 0.00 | - | 2 | 47 | 26.47% |
| FANG241220P00200000 | 2024-02-15 1:59PM EDT | 200.00 | 30.35 | 22.50 | 24.50 | 0.00 | - | 10 | 4 | 43.28% |
| FANG241220P00207820 | 2024-03-28 11:15AM EDT | 207.82 | 21.40 | 16.60 | 17.10 | 0.00 | - | 6 | 21 | 25.61% |
| FANG241220P00210000 | 2024-04-15 10:59AM EDT | 210.00 | 18.52 | 17.60 | 18.10 | 0.00 | - | 2 | 8 | 25.31% |
| FANG241220P00217820 | 2024-03-22 1:11PM EDT | 217.82 | 29.50 | 24.80 | 28.70 | 0.00 | - | 6 | 58 | 34.23% |
© 2024 Yahoo. All rights reserved.