Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 82.82 | 0.27 | 0.00 | - | - | 5 |
| - | - | - | - | - | 85.00 | 0.27 | 0.00 | - | - | 5 |
| - | - | - | - | - | 87.82 | 1.50 | 0.00 | - | - | - |
| - | - | - | - | - | 90.00 | 1.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 92.82 | 2.00 | 0.00 | - | - | - |
| - | - | - | - | - | 95.00 | 2.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 97.82 | 1.45 | 0.00 | - | - | 2 |
| - | - | - | - | - | 100.00 | 1.45 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 102.82 | 2.92 | 0.00 | - | - | - |
| - | - | - | - | - | 105.00 | 2.92 | 0.00 | - | - | 0 |
| - | - | - | - | - | 107.82 | 1.30 | 0.00 | - | - | 1 |
| 98.00 | 0.00 | - | - | 20 | 110.00 | 1.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 112.82 | 1.95 | 0.00 | - | - | 10 |
| - | - | - | - | - | 115.00 | 1.95 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 117.82 | 2.10 | 0.00 | - | - | 10 |
| - | - | - | - | - | 120.00 | 2.10 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 122.82 | 3.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 125.00 | 3.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 127.82 | 1.00 | 0.00 | - | 1 | 1 |
| 79.46 | 0.00 | - | 1 | 0 | 130.00 | 8.09 | 0.00 | - | - | 1 |
| 48.30 | 0.00 | - | - | 5 | 132.82 | - | - | - | - | - |
| 48.30 | 0.00 | - | 1 | 5 | 135.00 | - | - | - | - | - |
| - | - | - | - | - | 137.82 | 3.10 | 0.00 | - | 38 | 37 |
| - | - | - | - | - | 140.00 | 2.16 | 0.00 | - | 4 | 10 |
| 41.48 | 0.00 | - | - | 0 | 142.82 | 2.00 | 0.00 | - | 3 | 171 |
| 41.48 | 0.00 | - | 1 | 0 | 145.00 | 4.00 | -1.40 | -25.93% | 157 | 14 |
| 41.50 | 0.00 | - | - | 8 | 147.82 | 2.40 | 0.00 | - | 1 | 56 |
| 41.50 | 0.00 | - | 1 | 8 | 150.00 | 2.60 | 0.00 | - | 2 | 5 |
| 56.83 | 0.00 | - | 1 | 4 | 152.82 | 2.85 | 0.00 | - | 8 | 32 |
| 34.91 | 0.00 | - | 3 | 11 | 155.00 | 3.60 | 0.00 | - | 1 | 2 |
| 51.50 | 0.00 | - | 1 | 1 | 157.82 | 4.40 | 0.00 | - | 1 | 43 |
| 30.98 | 0.00 | - | 1 | 1 | 160.00 | 3.20 | 0.00 | - | 1 | 12 |
| 37.10 | 0.00 | - | 1 | 13 | 162.82 | 3.70 | 0.00 | - | 1 | 42 |
| 25.20 | 0.00 | - | 1 | 14 | 165.00 | 5.50 | 0.00 | - | 21 | 8 |
| 25.55 | 0.00 | - | - | 10 | 167.82 | 5.36 | 0.00 | - | 1 | 346 |
| 25.55 | 0.00 | - | 4 | 10 | 170.00 | 4.80 | 0.00 | - | 2 | 3 |
| 33.10 | 0.00 | - | 1 | 49 | 172.82 | 11.50 | 0.00 | - | 3 | 72 |
| 23.09 | 0.00 | - | 1 | 53 | 175.00 | 5.70 | 0.00 | - | 1 | 11 |
| 32.32 | 0.00 | - | 1 | 273 | 177.82 | 7.90 | 0.00 | - | 10 | 74 |
| 35.08 | 0.00 | - | 2 | 2 | 180.00 | 7.20 | 0.00 | - | 1 | 3 |
| 32.00 | +0.40 | +1.27% | 1 | 212 | 182.82 | 9.20 | 0.00 | - | 1 | 32 |
| 28.52 | 0.00 | - | 3 | 1 | 185.00 | 8.00 | -11.80 | -59.60% | 2 | 0 |
| 28.90 | 0.00 | - | 100 | 444 | 187.82 | 12.70 | 0.00 | - | 10 | 20 |
| 26.50 | 0.00 | - | 4 | 10 | 190.00 | 12.80 | 0.00 | - | 1 | 237 |
| 27.00 | 0.00 | - | 1 | 265 | 192.82 | 10.90 | 0.00 | - | 12 | 37 |
| 23.10 | 0.00 | - | 2 | 12 | 195.00 | 15.15 | 0.00 | - | 1 | 2 |
| 17.50 | 0.00 | - | 100 | 156 | 197.82 | 14.70 | 0.00 | - | 1 | 48 |
| 20.15 | 0.00 | - | 5 | 206 | 200.00 | 13.60 | -16.75 | -55.19% | 10 | 16 |
| 13.07 | 0.00 | - | 1 | 85 | 207.82 | 21.40 | 0.00 | - | 6 | 21 |
| 15.80 | 0.00 | - | 3 | 30 | 210.00 | 18.52 | 0.00 | - | 2 | 8 |
| 12.70 | 0.00 | - | 3 | 107 | 217.82 | 29.50 | 0.00 | - | 6 | 58 |
| 11.60 | 0.00 | - | 10 | 104 | 220.00 | - | - | - | - | - |
| 9.10 | 0.00 | - | 1 | 20 | 227.82 | - | - | - | - | - |
| 9.00 | 0.00 | - | 13 | 31 | 230.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 3 | 22 | 237.82 | - | - | - | - | - |
| 8.30 | 0.00 | - | 7 | 26 | 240.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 2 | 3 | 247.82 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 40 | 250.00 | - | - | - | - | - |
| 3.00 | -1.10 | -26.83% | 2 | 66 | 257.82 | - | - | - | - | - |
| 3.40 | 0.00 | - | 3 | 12 | 260.00 | - | - | - | - | - |
| 1.90 | +1.90 | - | - | 39 | 270.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 100 | 200 | 280.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 0 | 290.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 13 | 24 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.