Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG250117C00051630 | 2024-03-18 12:00AM EDT | 51.63 | 100.82 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00053810 | 2023-12-11 1:03AM EDT | 53.81 | 100.82 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00056340 | 2023-10-09 2:03PM EDT | 56.34 | 100.82 | 98.90 | 102.50 | 0.00 | - | 1 | 13 | 0.00% |
| FANG250117C00056630 | 2024-03-18 12:00AM EDT | 56.63 | 93.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00058490 | 2023-03-01 11:46AM EDT | 58.49 | 86.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FANG250117C00058810 | 2024-01-22 11:00AM EDT | 58.81 | 93.00 | 119.00 | 123.50 | 0.00 | - | - | 0 | 0.00% |
| FANG250117C00060000 | 2022-11-14 1:46PM EDT | 60.00 | 107.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG250117C00060290 | 2024-03-18 12:00AM EDT | 60.29 | 66.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00061340 | 2022-12-12 10:44AM EDT | 61.34 | 72.40 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00061630 | 2024-03-18 12:00AM EDT | 61.63 | 63.30 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00062470 | 2023-12-11 1:03AM EDT | 62.47 | 66.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00063140 | 2024-03-18 12:00AM EDT | 63.14 | 90.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00063490 | 2022-12-12 10:44AM EDT | 63.49 | 72.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG250117C00063810 | 2023-12-11 1:03AM EDT | 63.81 | 63.30 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00065000 | 2023-06-27 10:33AM EDT | 65.00 | 66.00 | 81.70 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| FANG250117C00065290 | 2024-03-18 12:00AM EDT | 65.29 | 85.50 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00065320 | 2023-12-11 1:03AM EDT | 65.32 | 90.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00066340 | 2023-06-20 11:06AM EDT | 66.34 | 63.30 | 74.30 | 76.90 | 0.00 | - | 1 | 5 | 0.00% |
| FANG250117C00066630 | 2024-04-12 11:51AM EDT | 66.63 | 142.80 | 140.00 | 143.20 | 0.00 | - | 1 | 5 | 65.01% |
| FANG250117C00067470 | 2023-12-11 1:03AM EDT | 67.47 | 85.50 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00067850 | 2023-09-12 11:23AM EDT | 67.85 | 90.00 | 93.30 | 96.60 | 0.00 | - | 10 | 11 | 0.00% |
| FANG250117C00068140 | 2024-03-18 12:00AM EDT | 68.14 | 69.90 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00068490 | 2022-12-12 2:44PM EDT | 68.49 | 71.00 | 75.60 | 80.00 | 0.00 | - | 1 | 5 | 0.00% |
| FANG250117C00068810 | 2023-12-11 1:03AM EDT | 68.81 | 96.70 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00070000 | 2023-09-20 10:52AM EDT | 70.00 | 85.50 | 95.00 | 100.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG250117C00070290 | 2024-03-18 12:00AM EDT | 70.29 | 83.18 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00070320 | 2023-12-11 1:03AM EDT | 70.32 | 69.90 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00071340 | 2023-10-13 1:41PM EDT | 71.34 | 96.70 | 85.90 | 89.10 | 0.00 | - | 1 | 11 | 0.00% |
| FANG250117C00071630 | 2024-02-12 3:40PM EDT | 71.63 | 92.00 | 114.00 | 119.00 | 0.00 | - | - | 2 | 0.00% |
| FANG250117C00072470 | 2023-12-11 1:03AM EDT | 72.47 | 83.18 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00072850 | 2023-02-28 4:57PM EDT | 72.85 | 69.90 | 63.50 | 68.30 | 0.00 | - | - | 1 | 0.00% |
| FANG250117C00073490 | 2022-11-14 4:16PM EDT | 73.49 | 95.90 | 68.50 | 71.90 | 0.00 | - | - | 12 | 0.00% |
| FANG250117C00073810 | 2024-02-12 3:40PM EDT | 73.81 | 92.00 | 109.10 | 114.00 | 0.00 | - | 2 | 2 | 0.00% |
| FANG250117C00075000 | 2023-10-09 10:55AM EDT | 75.00 | 83.18 | 82.70 | 84.70 | 0.00 | - | 1 | 1 | 0.00% |
| FANG250117C00075290 | 2024-03-18 12:00AM EDT | 75.29 | 58.02 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00077470 | 2023-12-11 1:03AM EDT | 77.47 | 58.02 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00080000 | 2023-07-07 3:48PM EDT | 80.00 | 58.02 | 70.80 | 73.20 | 0.00 | - | 5 | 5 | 0.00% |
| FANG250117C00080290 | 2024-03-18 12:00AM EDT | 80.29 | 51.80 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00081630 | 2024-03-18 12:00AM EDT | 81.63 | 53.50 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00082470 | 2023-12-11 1:03AM EDT | 82.47 | 51.80 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00083140 | 2024-03-18 12:00AM EDT | 83.14 | 74.80 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00083810 | 2023-12-11 1:03AM EDT | 83.81 | 53.50 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00085000 | 2023-06-15 11:23AM EDT | 85.00 | 51.80 | 55.80 | 57.90 | 0.00 | - | - | 0 | 0.00% |
| FANG250117C00085290 | 2024-03-18 12:00AM EDT | 85.29 | 82.29 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00085320 | 2024-01-02 1:53PM EDT | 85.32 | 74.80 | 67.00 | 72.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG250117C00086340 | 2023-06-13 12:06PM EDT | 86.34 | 53.50 | 58.10 | 60.40 | 0.00 | - | - | 0 | 0.00% |
| FANG250117C00087470 | 2023-12-11 1:03AM EDT | 87.47 | 82.29 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00090000 | 2023-10-17 1:04PM EDT | 90.00 | 82.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG250117C00090290 | 2024-03-06 2:22PM EDT | 90.29 | 92.50 | 113.70 | 117.30 | 0.00 | - | 1 | 2 | 0.00% |
| FANG250117C00091630 | 2024-03-18 12:00AM EDT | 91.63 | 62.48 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00092470 | 2024-03-01 3:45PM EDT | 92.47 | 93.75 | 91.90 | 96.00 | +15.57 | +19.92% | 1 | 1 | 0.00% |
| FANG250117C00093810 | 2024-01-12 3:01PM EDT | 93.81 | 62.48 | 58.50 | 63.00 | 0.00 | - | 1 | 8 | 0.00% |
| FANG250117C00095000 | 2023-10-17 1:04PM EDT | 95.00 | 78.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG250117C00095290 | 2024-03-18 12:00AM EDT | 95.29 | 49.50 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00096340 | 2022-09-27 10:22AM EDT | 96.34 | 39.40 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00096630 | 2024-03-18 12:00AM EDT | 96.63 | 35.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00097470 | 2023-12-11 1:03AM EDT | 97.47 | 49.50 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00097820 | 2024-04-03 11:17AM EDT | 97.82 | 107.30 | 110.10 | 113.50 | 0.00 | - | 1 | 1 | 57.61% |
| FANG250117C00098490 | 2022-12-12 1:12AM EDT | 98.49 | 39.40 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00098810 | 2023-12-11 1:03AM EDT | 98.81 | 35.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00100000 | 2024-03-01 3:45PM EDT | 100.00 | 87.01 | 84.50 | 88.80 | +37.51 | +75.78% | 1 | 0 | 0.00% |
| FANG250117C00100290 | 2024-03-18 12:00AM EDT | 100.29 | 42.40 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00101340 | 2022-09-26 12:42PM EDT | 101.34 | 35.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00101630 | 2024-03-18 12:00AM EDT | 101.63 | 52.80 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00102470 | 2023-12-11 1:03AM EDT | 102.47 | 42.40 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00103140 | 2024-03-18 12:00AM EDT | 103.14 | 51.20 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00103490 | 2022-12-12 1:12AM EDT | 103.49 | 35.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00103810 | 2023-12-11 1:03AM EDT | 103.81 | 52.80 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00105000 | 2023-05-26 10:04AM EDT | 105.00 | 42.40 | 34.20 | 36.60 | 0.00 | - | 2 | 0 | 0.00% |
| FANG250117C00105320 | 2023-12-11 1:03AM EDT | 105.32 | 51.20 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00106340 | 2023-02-10 2:55PM EDT | 106.34 | 52.80 | 43.20 | 46.60 | 0.00 | - | - | 2 | 0.00% |
| FANG250117C00106630 | 2024-03-18 12:00AM EDT | 106.63 | 43.20 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00107850 | 2023-04-03 2:40PM EDT | 107.85 | 51.20 | 36.60 | 38.60 | 0.00 | - | 2 | 2 | 0.00% |
| FANG250117C00108490 | 2023-02-10 2:55PM EDT | 108.49 | 52.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FANG250117C00108810 | 2023-12-11 1:03AM EDT | 108.81 | 43.20 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00110000 | 2023-02-08 10:35AM EDT | 110.00 | 47.75 | 43.50 | 46.90 | 0.00 | - | 1 | 0 | 0.00% |
| FANG250117C00110290 | 2024-02-12 2:02PM EDT | 110.29 | 57.85 | 78.00 | 82.50 | 0.00 | - | - | 4 | 0.00% |
| FANG250117C00111340 | 2022-12-28 4:49PM EDT | 111.34 | 43.20 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00111630 | 2024-03-18 12:00AM EDT | 111.63 | 49.03 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00112470 | 2024-02-12 2:02PM EDT | 112.47 | 57.85 | 73.00 | 78.00 | 0.00 | - | 1 | 4 | 0.00% |
| FANG250117C00113490 | 2022-12-28 4:49PM EDT | 113.49 | 43.20 | 49.60 | 53.60 | 0.00 | - | 2 | 3 | 0.00% |
| FANG250117C00113810 | 2024-01-30 4:21PM EDT | 113.81 | 49.03 | 69.70 | 74.00 | 0.00 | - | 3 | 7 | 0.00% |
| FANG250117C00115000 | 2023-05-09 11:52AM EDT | 115.00 | 37.40 | 34.20 | 36.60 | 0.00 | - | 1 | 3 | 0.00% |
| FANG250117C00115290 | 2024-04-09 2:59PM EDT | 115.29 | 93.00 | 92.80 | 97.50 | 0.00 | - | 1 | 152 | 50.99% |
| FANG250117C00116340 | 2023-09-15 2:37PM EDT | 116.34 | 48.68 | 57.50 | 59.80 | 0.00 | - | 1 | 7 | 0.00% |
| FANG250117C00116630 | 2024-03-18 12:00AM EDT | 116.63 | 45.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00117470 | 2024-03-01 10:45AM EDT | 117.47 | 70.50 | 69.30 | 72.00 | +2.50 | +3.68% | 1 | 155 | 0.00% |
| FANG250117C00117820 | 2024-04-26 1:15PM EDT | 117.82 | 92.85 | 91.00 | 94.80 | +4.04 | +4.55% | 1 | 1 | 50.73% |
| FANG250117C00118140 | 2024-04-15 10:40AM EDT | 118.14 | 93.10 | 91.00 | 94.50 | 0.00 | - | 1 | 9 | 51.29% |
| FANG250117C00118490 | 2022-12-19 4:55PM EDT | 118.49 | 41.50 | 44.20 | 48.90 | 0.00 | - | 1 | 6 | 0.00% |
| FANG250117C00118810 | 2023-12-11 1:03AM EDT | 118.81 | 45.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00120000 | 2023-09-19 10:15AM EDT | 120.00 | 45.60 | 56.70 | 58.60 | 0.00 | - | 1 | 150 | 0.00% |
| FANG250117C00120290 | 2024-04-26 1:07PM EDT | 120.29 | 89.51 | 89.00 | 92.50 | +51.21 | +133.71% | 1 | - | 50.60% |
| FANG250117C00120320 | 2024-01-30 12:40PM EDT | 120.32 | 44.00 | 63.10 | 67.00 | 0.00 | - | 7 | 11 | 0.00% |
| FANG250117C00121340 | 2023-09-29 10:27AM EDT | 121.34 | 45.00 | 46.90 | 50.50 | 0.00 | - | 2 | 3 | 0.00% |
| FANG250117C00121630 | 2024-03-18 12:00AM EDT | 121.63 | 38.80 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00122470 | 2024-01-17 12:32PM EDT | 122.47 | 38.30 | 60.00 | 64.50 | 0.00 | - | 5 | 49 | 0.00% |
| FANG250117C00122820 | 2024-03-18 12:00AM EDT | 122.82 | 35.90 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00122850 | 2023-10-31 9:41AM EDT | 122.85 | 45.38 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| FANG250117C00123140 | 2024-03-18 12:00AM EDT | 123.14 | 31.79 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00123490 | 2023-02-03 12:32PM EDT | 123.49 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FANG250117C00123810 | 2023-12-11 1:03AM EDT | 123.81 | 38.80 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00125000 | 2024-02-02 11:48AM EDT | 125.00 | 35.90 | 62.10 | 66.40 | 0.00 | - | 8 | 8 | 0.00% |
| FANG250117C00125290 | 2024-03-19 11:19AM EDT | 125.29 | 71.30 | 76.10 | 79.10 | 0.00 | - | 3 | 60 | 0.00% |
| FANG250117C00125320 | 2023-12-11 1:03AM EDT | 125.32 | 31.79 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00126340 | 2023-02-16 10:30AM EDT | 126.34 | 38.80 | 23.50 | 26.80 | 0.00 | - | - | 2 | 0.00% |
| FANG250117C00126630 | 2024-03-18 12:00AM EDT | 126.63 | 32.78 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00127470 | 2023-12-29 3:32PM EDT | 127.47 | 37.71 | 34.80 | 39.00 | 0.00 | - | 10 | 60 | 0.00% |
| FANG250117C00127820 | 2024-04-26 1:15PM EDT | 127.82 | 83.86 | 81.70 | 84.90 | +15.36 | +22.42% | 1 | 9 | 52.14% |
| FANG250117C00127850 | 2023-07-20 2:31PM EDT | 127.85 | 31.79 | 36.50 | 38.50 | 0.00 | - | 15 | 1 | 0.00% |
| FANG250117C00128140 | 2024-02-16 4:42PM EDT | 128.14 | 56.10 | 64.50 | 68.00 | 0.00 | - | - | 3 | 0.00% |
| FANG250117C00128490 | 2023-02-16 10:30AM EDT | 128.49 | 38.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FANG250117C00128810 | 2024-01-19 4:21PM EDT | 128.81 | 32.78 | 55.60 | 58.80 | 0.00 | - | 1 | 29 | 0.00% |
| FANG250117C00130000 | 2024-03-01 11:25AM EDT | 130.00 | 59.42 | 58.30 | 62.50 | +15.62 | +35.66% | 6 | 4 | 0.00% |
| FANG250117C00130290 | 2024-04-15 1:56PM EDT | 130.29 | 79.60 | 79.30 | 83.40 | 0.00 | - | 3 | 26 | 53.65% |
| FANG250117C00130320 | 2024-02-16 4:42PM EDT | 130.32 | 56.10 | 57.60 | 61.80 | 0.00 | - | 4 | 3 | 0.00% |
| FANG250117C00131340 | 2023-11-07 4:27PM EDT | 131.34 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| FANG250117C00131630 | 2024-03-18 12:00AM EDT | 131.63 | 37.40 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00132470 | 2024-02-21 11:04AM EDT | 132.47 | 55.87 | 55.60 | 60.40 | 0.00 | - | 2 | 24 | 0.00% |
| FANG250117C00132850 | 2023-07-13 10:34AM EDT | 132.85 | 29.70 | 34.60 | 36.30 | 0.00 | - | 2 | 5 | 0.00% |
| FANG250117C00133140 | 2024-03-18 12:00AM EDT | 133.14 | 31.70 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00133490 | 2022-11-29 11:45AM EDT | 133.49 | 46.40 | 35.10 | 38.50 | 0.00 | - | 1 | 28 | 0.00% |
| FANG250117C00133810 | 2023-11-06 4:44PM EDT | 133.81 | 37.40 | 27.40 | 28.80 | 0.00 | - | - | 73 | 0.00% |
| FANG250117C00135000 | 2023-11-02 2:23PM EDT | 135.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| FANG250117C00135290 | 2024-03-28 10:36AM EDT | 135.29 | 66.90 | 75.00 | 78.60 | 0.00 | - | 1 | 843 | 50.98% |
| FANG250117C00135320 | 2024-01-26 2:48PM EDT | 135.32 | 31.70 | 45.70 | 50.00 | 0.00 | - | 22 | 18 | 0.00% |
| FANG250117C00136340 | 2023-11-06 4:44PM EDT | 136.34 | 37.40 | 0.00 | 0.00 | 0.00 | - | 16 | 73 | 0.00% |
| FANG250117C00136630 | 2024-02-16 4:44PM EDT | 136.63 | 49.21 | 57.00 | 60.80 | 0.00 | - | - | 9 | 0.00% |
| FANG250117C00137470 | 2023-11-13 12:35PM EDT | 137.47 | 33.63 | 27.30 | 28.10 | 0.00 | - | - | 849 | 0.00% |
| FANG250117C00137850 | 2023-10-17 11:18AM EDT | 137.85 | 45.60 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| FANG250117C00138140 | 2024-04-04 12:03PM EDT | 138.14 | 70.10 | 72.30 | 76.20 | 0.00 | - | 1 | 24 | 50.43% |
| FANG250117C00138490 | 2023-01-25 4:07PM EDT | 138.49 | 35.72 | 30.80 | 32.30 | 0.00 | - | 1 | 69 | 0.00% |
| FANG250117C00138810 | 2024-02-16 4:44PM EDT | 138.81 | 49.21 | 52.10 | 54.40 | 0.00 | - | 3 | 9 | 0.00% |
| FANG250117C00140000 | 2023-11-13 12:35PM EDT | 140.00 | 33.63 | 0.00 | 0.00 | 0.00 | - | 1 | 849 | 0.00% |
| FANG250117C00140290 | 2024-04-17 3:57PM EDT | 140.29 | 64.50 | 71.00 | 74.40 | 0.00 | - | 3 | 9 | 50.00% |
| FANG250117C00140320 | 2024-01-24 10:57AM EDT | 140.32 | 25.80 | 41.50 | 46.30 | 0.00 | - | 2 | 24 | 0.00% |
| FANG250117C00141340 | 2023-10-17 11:11AM EDT | 141.34 | 43.20 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| FANG250117C00141630 | 2024-03-12 2:27PM EDT | 141.63 | 49.60 | 69.90 | 73.60 | 0.00 | - | 1 | 430 | 50.56% |
| FANG250117C00142470 | 2024-02-14 10:45AM EDT | 142.47 | 36.50 | 48.40 | 50.70 | 0.00 | - | 2 | 12 | 0.00% |
| FANG250117C00142850 | 2023-10-17 11:14AM EDT | 142.85 | 42.30 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| FANG250117C00143140 | 2024-03-15 9:37AM EDT | 143.14 | 55.00 | 66.90 | 70.30 | 0.00 | - | 1 | 19 | 44.79% |
| FANG250117C00143490 | 2023-01-13 12:38PM EDT | 143.49 | 35.50 | 32.20 | 35.10 | 0.00 | - | 7 | 8 | 0.00% |
| FANG250117C00143810 | 2024-02-22 4:45PM EDT | 143.81 | 41.30 | 48.30 | 49.40 | 0.00 | - | 1 | 430 | 0.00% |
| FANG250117C00145000 | 2023-10-18 10:56AM EDT | 145.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| FANG250117C00145290 | 2024-03-11 3:06PM EDT | 145.29 | 46.15 | 65.50 | 68.60 | 0.00 | - | 1 | 63 | 44.72% |
| FANG250117C00145320 | 2024-02-12 10:31AM EDT | 145.32 | 28.75 | 46.10 | 48.40 | 0.00 | - | 2 | 20 | 0.00% |
| FANG250117C00146340 | 2023-11-03 12:43PM EDT | 146.34 | 32.70 | 0.00 | 0.00 | 0.00 | - | 23 | 422 | 0.00% |
| FANG250117C00146630 | 2024-02-28 4:12PM EDT | 146.63 | 40.16 | 57.40 | 60.30 | 0.00 | - | - | 8 | 0.00% |
| FANG250117C00147470 | 2024-03-01 1:00PM EDT | 147.47 | 45.30 | 45.30 | 47.20 | +6.60 | +17.05% | 1 | 64 | 0.00% |
| FANG250117C00147820 | 2024-02-27 4:50PM EDT | 147.82 | 37.48 | 55.10 | 58.40 | 0.00 | - | - | 3 | 0.00% |
| FANG250117C00147850 | 2023-10-04 10:30AM EDT | 147.85 | 22.50 | 30.80 | 31.70 | 0.00 | - | 1 | 22 | 0.00% |
| FANG250117C00148140 | 2024-04-23 9:35AM EDT | 148.14 | 59.30 | 63.70 | 67.40 | 0.00 | - | 1 | 222 | 47.16% |
| FANG250117C00148490 | 2023-02-28 4:24PM EDT | 148.49 | 26.70 | 0.00 | 0.00 | 0.00 | - | 3 | 421 | 0.00% |
| FANG250117C00148810 | 2024-02-28 4:12PM EDT | 148.81 | 40.16 | 43.30 | 46.20 | 0.00 | - | 1 | 8 | 0.00% |
| FANG250117C00150000 | 2024-02-27 4:50PM EDT | 150.00 | 37.48 | 42.90 | 44.30 | 0.00 | - | 1 | 3 | 0.00% |
| FANG250117C00150290 | 2024-04-12 1:45PM EDT | 150.29 | 64.45 | 62.10 | 65.40 | 0.00 | - | 3 | 186 | 46.15% |
| FANG250117C00150320 | 2024-02-28 10:36AM EDT | 150.32 | 37.48 | 42.60 | 44.30 | 0.00 | - | 1 | 224 | 0.00% |
| FANG250117C00151340 | 2023-10-16 11:34AM EDT | 151.34 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| FANG250117C00151630 | 2024-02-21 4:44PM EDT | 151.63 | 37.20 | 48.50 | 51.90 | 0.00 | - | - | 170 | 0.00% |
| FANG250117C00152470 | 2024-03-01 2:05PM EDT | 152.47 | 41.30 | 41.00 | 42.70 | +6.14 | +17.46% | 2 | 190 | 0.00% |
| FANG250117C00152820 | 2024-03-20 3:31PM EDT | 152.82 | 47.87 | 53.30 | 56.50 | 0.00 | - | - | 9 | 26.28% |
| FANG250117C00152850 | 2023-11-07 10:37AM EDT | 152.85 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 0.00% |
| FANG250117C00153140 | 2024-03-28 3:58PM EDT | 153.14 | 51.90 | 59.70 | 62.40 | 0.00 | - | 3 | 73 | 44.01% |
| FANG250117C00153490 | 2023-03-01 11:24AM EDT | 153.49 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| FANG250117C00153810 | 2024-02-21 4:44PM EDT | 153.81 | 37.20 | 40.30 | 41.70 | 0.00 | - | 15 | 170 | 0.00% |
| FANG250117C00155000 | 2023-11-14 4:02PM EDT | 155.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| FANG250117C00155290 | 2024-04-04 9:30AM EDT | 155.29 | 53.90 | 57.70 | 60.20 | 0.00 | - | 1 | 349 | 42.57% |
| FANG250117C00155320 | 2024-02-22 4:48PM EDT | 155.32 | 33.12 | 39.00 | 40.50 | 0.00 | - | 1 | 70 | 0.00% |
| FANG250117C00156340 | 2023-11-06 1:07PM EDT | 156.34 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| FANG250117C00156630 | 2024-02-12 12:37PM EDT | 156.63 | 25.30 | 40.10 | 41.80 | 0.00 | - | - | 36 | 0.00% |
| FANG250117C00157470 | 2024-02-27 2:43PM EDT | 157.47 | 32.04 | 37.30 | 38.90 | 0.00 | - | 1 | 349 | 0.00% |
| FANG250117C00157820 | 2024-04-01 2:29PM EDT | 157.82 | 49.64 | 55.30 | 58.40 | 0.00 | - | 4 | 127 | 42.65% |
| FANG250117C00157850 | 2023-11-06 1:11PM EDT | 157.85 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| FANG250117C00158140 | 2024-03-06 4:14PM EDT | 158.14 | 34.23 | 53.10 | 55.80 | 0.00 | - | 1 | 97 | 37.26% |
| FANG250117C00158490 | 2023-02-17 10:45AM EDT | 158.49 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| FANG250117C00158810 | 2024-02-12 12:37PM EDT | 158.81 | 25.30 | 36.30 | 38.30 | 0.00 | - | 1 | 36 | 0.00% |
| FANG250117C00160000 | 2024-02-22 10:30AM EDT | 160.00 | 32.90 | 35.60 | 37.20 | 0.00 | - | 4 | 131 | 0.00% |
| FANG250117C00160290 | 2024-04-17 12:04PM EDT | 160.29 | 50.00 | 53.70 | 56.80 | 0.00 | - | 1 | 595 | 42.97% |
| FANG250117C00160320 | 2024-02-20 12:09PM EDT | 160.32 | 31.93 | 35.40 | 36.90 | 0.00 | - | 1 | 97 | 0.00% |
| FANG250117C00161340 | 2023-10-17 10:58AM EDT | 161.34 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| FANG250117C00161630 | 2024-03-22 1:11PM EDT | 161.63 | 42.23 | 46.00 | 50.50 | 0.00 | - | 5 | 54 | 30.89% |
| FANG250117C00162470 | 2024-02-27 11:15AM EDT | 162.47 | 28.55 | 33.90 | 35.10 | 0.00 | - | 2 | 592 | 0.00% |
| FANG250117C00162820 | 2024-04-16 10:35AM EDT | 162.82 | 48.26 | 52.00 | 54.70 | 0.00 | - | 2 | 1 | 42.26% |
| FANG250117C00162850 | 2023-11-02 12:26PM EDT | 162.85 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| FANG250117C00163140 | 2024-03-27 2:28PM EDT | 163.14 | 42.00 | 51.30 | 54.00 | 0.00 | - | 2 | 93 | 41.28% |
| FANG250117C00163490 | 2023-01-13 12:38PM EDT | 163.49 | 27.90 | 23.60 | 26.40 | 0.00 | - | 5 | 6 | 0.00% |
| FANG250117C00163810 | 2024-02-21 10:50AM EDT | 163.81 | 33.00 | 33.00 | 34.40 | 0.00 | - | 4 | 59 | 0.00% |
| FANG250117C00165000 | 2024-02-16 3:35PM EDT | 165.00 | 31.08 | 31.70 | 33.50 | 0.00 | - | 1 | 1 | 0.00% |
| FANG250117C00165290 | 2024-04-11 2:45PM EDT | 165.29 | 51.00 | 49.60 | 52.10 | 0.00 | - | 1 | 221 | 40.45% |
| FANG250117C00165320 | 2024-02-08 1:30PM EDT | 165.32 | 13.80 | 31.60 | 33.50 | 0.00 | - | 20 | 93 | 0.00% |
| FANG250117C00166340 | 2023-11-14 3:55PM EDT | 166.34 | 20.30 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| FANG250117C00166630 | 2024-02-09 4:01PM EDT | 166.63 | 11.75 | 30.30 | 31.70 | 0.00 | - | - | 177 | 0.00% |
| FANG250117C00167470 | 2024-02-20 3:05PM EDT | 167.47 | 28.05 | 30.80 | 32.10 | 0.00 | - | 1 | 226 | 0.00% |
| FANG250117C00167820 | 2024-04-24 3:21PM EDT | 167.82 | 46.20 | 47.10 | 50.50 | 0.00 | - | 1 | 50 | 40.68% |
| FANG250117C00167850 | 2023-11-14 4:11PM EDT | 167.85 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| FANG250117C00168140 | 2024-04-08 3:42PM EDT | 168.14 | 50.15 | 48.10 | 50.40 | 0.00 | - | 1 | 80 | 40.90% |
| FANG250117C00168490 | 2023-01-04 11:29AM EDT | 168.49 | 22.50 | 18.00 | 20.00 | 0.00 | - | 1 | 6 | 0.00% |
| FANG250117C00168810 | 2024-02-09 4:01PM EDT | 168.81 | 11.75 | 29.90 | 31.70 | 0.00 | - | 1 | 177 | 0.00% |
| FANG250117C00170000 | 2024-02-14 12:23PM EDT | 170.00 | 19.70 | 29.30 | 30.50 | 0.00 | - | 2 | 53 | 0.00% |
| FANG250117C00170290 | 2024-04-10 9:35AM EDT | 170.29 | 45.80 | 46.20 | 48.00 | 0.00 | - | 1 | 262 | 39.06% |
| FANG250117C00170320 | 2024-01-24 1:20PM EDT | 170.32 | 12.35 | 22.90 | 23.80 | 0.00 | - | 1 | 80 | 0.00% |
| FANG250117C00171340 | 2023-10-24 2:41PM EDT | 171.34 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| FANG250117C00171630 | 2024-04-10 11:41AM EDT | 171.63 | 44.92 | 44.40 | 47.40 | 0.00 | - | 1 | 90 | 39.59% |
| FANG250117C00172470 | 2024-03-01 10:35AM EDT | 172.47 | 27.50 | 27.80 | 28.60 | -0.50 | -1.79% | 1 | 269 | 0.00% |
| FANG250117C00172820 | 2024-04-25 10:25AM EDT | 172.82 | 41.85 | 44.20 | 46.70 | 0.00 | - | 1 | 37 | 39.73% |
| FANG250117C00172850 | 2023-10-24 1:06PM EDT | 172.85 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| FANG250117C00173140 | 2024-03-08 1:43PM EDT | 173.14 | 27.18 | 40.80 | 44.20 | 0.00 | - | 1 | 101 | 35.49% |
| FANG250117C00173490 | 2022-12-12 2:22PM EDT | 173.49 | 22.50 | 23.20 | 25.90 | 0.00 | - | 1 | 2 | 0.00% |
| FANG250117C00173810 | 2024-02-13 4:30PM EDT | 173.81 | 16.40 | 26.00 | 27.90 | 0.00 | - | 18 | 90 | 0.00% |
| FANG250117C00175000 | 2024-02-28 4:59PM EDT | 175.00 | 23.00 | 26.00 | 27.10 | 0.00 | - | 1 | 38 | 0.00% |
| FANG250117C00175290 | 2024-04-22 12:48PM EDT | 175.29 | 39.00 | 41.80 | 44.40 | 0.00 | - | 1 | 628 | 38.44% |
| FANG250117C00175320 | 2024-02-22 2:58PM EDT | 175.32 | 22.66 | 26.10 | 26.90 | 0.00 | - | 1 | 101 | 0.00% |
| FANG250117C00176340 | 2023-09-18 11:42AM EDT | 176.34 | 15.10 | 23.30 | 24.50 | 0.00 | - | 1 | 73 | 0.00% |
| FANG250117C00176630 | 2024-04-26 1:28PM EDT | 176.63 | 42.60 | 41.50 | 43.70 | +4.10 | +10.65% | 1 | 260 | 38.71% |
| FANG250117C00177470 | 2024-02-27 4:40PM EDT | 177.47 | 21.00 | 24.70 | 25.60 | 0.00 | - | 1 | 629 | 0.00% |
| FANG250117C00177820 | 2024-04-19 9:54AM EDT | 177.82 | 38.70 | 40.50 | 42.70 | 0.00 | - | 10 | 21 | 38.26% |
| FANG250117C00177850 | 2023-09-07 12:36PM EDT | 177.85 | 16.30 | 13.00 | 13.90 | 0.00 | - | 48 | 47 | 0.00% |
| FANG250117C00178140 | 2024-04-04 2:42PM EDT | 178.14 | 36.55 | 39.20 | 42.60 | 0.00 | - | 2 | 54 | 38.43% |
| FANG250117C00178490 | 2023-02-08 4:39PM EDT | 178.49 | 18.30 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| FANG250117C00178810 | 2024-03-01 10:35AM EDT | 178.81 | 23.90 | 24.00 | 25.30 | +1.60 | +7.17% | 1 | 267 | 0.00% |
| FANG250117C00180000 | 2024-02-26 12:50PM EDT | 180.00 | 18.49 | 21.60 | 24.30 | 0.00 | - | 1 | 30 | 0.00% |
| FANG250117C00180290 | 2024-02-28 4:37PM EDT | 180.29 | 19.20 | 31.80 | 33.10 | 0.00 | - | - | 51 | 23.84% |
| FANG250117C00180320 | 2024-02-20 4:23PM EDT | 180.32 | 20.40 | 23.20 | 24.10 | 0.00 | - | 2 | 56 | 0.00% |
| FANG250117C00181340 | 2023-11-06 11:42AM EDT | 181.34 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| FANG250117C00181630 | 2024-03-21 1:47PM EDT | 181.63 | 28.52 | 32.50 | 35.00 | 0.00 | - | 5 | 29 | 29.07% |
| FANG250117C00182470 | 2024-02-28 4:37PM EDT | 182.47 | 19.20 | 21.90 | 22.70 | 0.00 | - | 6 | 51 | 0.00% |
| FANG250117C00182820 | 2024-04-15 3:51PM EDT | 182.82 | 36.20 | 36.60 | 39.30 | 0.00 | - | 10 | 343 | 37.66% |
| FANG250117C00182850 | 2023-11-02 11:44AM EDT | 182.85 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| FANG250117C00183140 | 2024-03-28 3:43PM EDT | 183.14 | 30.70 | 36.50 | 39.50 | 0.00 | - | 3 | 16 | 38.30% |
| FANG250117C00183490 | 2023-03-01 10:35AM EDT | 183.49 | 14.80 | 0.00 | 0.00 | 0.00 | - | 6 | 105 | 0.00% |
| FANG250117C00183810 | 2024-02-26 10:40AM EDT | 183.81 | 16.00 | 21.00 | 21.90 | 0.00 | - | 2 | 29 | 0.00% |
| FANG250117C00185000 | 2024-03-01 10:50AM EDT | 185.00 | 20.20 | 20.50 | 21.20 | +1.80 | +9.78% | 1 | 345 | 0.00% |
| FANG250117C00185290 | 2024-04-01 10:12AM EDT | 185.29 | 29.73 | 35.30 | 37.50 | 0.00 | - | 3 | 166 | 37.09% |
| FANG250117C00185320 | 2024-01-17 12:19PM EDT | 185.32 | 7.80 | 18.00 | 19.40 | 0.00 | - | 2 | 13 | 0.00% |
| FANG250117C00186340 | 2023-10-17 2:30PM EDT | 186.34 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG250117C00186630 | 2024-04-18 10:24AM EDT | 186.63 | 31.80 | 34.50 | 36.50 | 0.00 | - | 23 | 103 | 36.72% |
| FANG250117C00187470 | 2024-02-29 2:43PM EDT | 187.47 | 17.93 | 19.40 | 20.10 | 0.00 | - | 58 | 167 | 0.00% |
| FANG250117C00187820 | 2024-04-19 11:30AM EDT | 187.82 | 31.50 | 33.00 | 35.80 | 0.00 | - | 300 | 341 | 36.69% |
| FANG250117C00187850 | 2023-10-20 10:41AM EDT | 187.85 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| FANG250117C00188140 | 2024-04-22 3:29PM EDT | 188.14 | 31.50 | 33.30 | 35.50 | 0.00 | - | 1 | 35 | 36.50% |
| FANG250117C00188490 | 2022-12-12 1:12AM EDT | 188.49 | 14.50 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117C00188810 | 2024-02-29 3:07PM EDT | 188.81 | 17.70 | 18.70 | 19.30 | 0.00 | - | 2 | 122 | 7.33% |
| FANG250117C00190000 | 2024-03-01 1:01PM EDT | 190.00 | 18.20 | 18.10 | 18.80 | +3.86 | +26.92% | 6 | 391 | 9.31% |
| FANG250117C00190290 | 2024-04-16 10:31AM EDT | 190.29 | 31.00 | 31.90 | 33.80 | +1.45 | +4.91% | 1 | 116 | 35.72% |
| FANG250117C00190320 | 2024-02-02 12:22PM EDT | 190.32 | 6.06 | 18.00 | 18.50 | 0.00 | - | 20 | 38 | 9.25% |
| FANG250117C00191340 | 2023-10-20 10:46AM EDT | 191.34 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FANG250117C00191630 | 2024-03-20 9:30AM EDT | 191.63 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| FANG250117C00192470 | 2024-02-20 4:49PM EDT | 192.47 | 14.70 | 17.00 | 17.50 | 0.00 | - | 1 | 116 | 11.02% |
| FANG250117C00192820 | 2024-04-19 11:30AM EDT | 192.82 | 28.40 | 29.60 | 32.50 | 0.00 | - | 200 | 310 | 35.84% |
| FANG250117C00192850 | 2023-10-17 2:33PM EDT | 192.85 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG250117C00193140 | 2024-03-13 9:51AM EDT | 193.14 | 18.40 | 33.10 | 35.30 | 0.00 | - | 1 | 16 | 40.38% |
| FANG250117C00193490 | 2022-12-07 4:48PM EDT | 193.49 | 19.80 | 16.90 | 20.30 | 0.00 | - | 1 | 2 | 17.34% |
| FANG250117C00193810 | 2024-02-29 2:40PM EDT | 193.81 | 15.20 | 16.50 | 16.90 | 0.00 | - | 9 | 36 | 11.83% |
| FANG250117C00195000 | 2024-02-27 3:20PM EDT | 195.00 | 12.40 | 16.00 | 16.40 | 0.00 | - | 11 | 329 | 12.48% |
| FANG250117C00195290 | 2024-04-12 1:45PM EDT | 195.29 | 31.10 | 28.10 | 31.00 | 0.00 | - | 4 | 498 | 35.54% |
| FANG250117C00195320 | 2024-02-27 2:50PM EDT | 195.32 | 12.40 | 15.90 | 16.30 | 0.00 | - | 10 | 16 | 12.70% |
| FANG250117C00196340 | 2023-10-20 10:44AM EDT | 196.34 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| FANG250117C00197470 | 2024-02-28 10:39AM EDT | 197.47 | 12.10 | 15.00 | 15.30 | 0.00 | - | 1 | 493 | 13.44% |
| FANG250117C00197820 | 2024-03-28 12:27PM EDT | 197.82 | 21.60 | 26.30 | 29.30 | 0.00 | - | 15 | 202 | 34.95% |
| FANG250117C00197850 | 2023-10-18 9:30AM EDT | 197.85 | 15.07 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| FANG250117C00198490 | 2023-02-24 12:53PM EDT | 198.49 | 12.49 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| FANG250117C00200000 | 2024-04-25 11:29AM EDT | 200.00 | 25.45 | 26.40 | 28.00 | 0.00 | - | 4 | 124 | 34.63% |
| FANG250117C00201630 | 2024-04-22 11:14AM EDT | 201.63 | 22.20 | 25.40 | 26.80 | 0.00 | - | 10 | 226 | 34.04% |
| FANG250117C00203140 | 2024-02-27 1:38PM EDT | 203.14 | 8.80 | 18.80 | 19.80 | 0.00 | - | - | 135 | 24.94% |
| FANG250117C00203810 | 2024-02-29 3:19PM EDT | 203.81 | 11.60 | 12.50 | 12.80 | 0.00 | - | 10 | 140 | 15.31% |
| FANG250117C00205290 | 2024-04-12 12:18PM EDT | 205.29 | 26.70 | 23.40 | 24.60 | 0.00 | - | 9 | 500 | 33.35% |
| FANG250117C00205320 | 2024-02-27 1:38PM EDT | 205.32 | 8.80 | 12.00 | 12.30 | 0.00 | - | 5 | 135 | 15.72% |
| FANG250117C00206340 | 2023-10-20 10:33AM EDT | 206.34 | 12.30 | 0.00 | 0.00 | 0.00 | - | 21 | 111 | 0.00% |
| FANG250117C00207470 | 2024-02-27 2:51PM EDT | 207.47 | 8.60 | 11.20 | 11.50 | 0.00 | - | 7 | 481 | 16.09% |
| FANG250117C00207820 | 2024-04-23 10:36AM EDT | 207.82 | 19.20 | 22.10 | 23.50 | 0.00 | - | 1 | 202 | 33.42% |
| FANG250117C00207850 | 2023-10-20 10:23AM EDT | 207.85 | 11.50 | 0.00 | 0.00 | 0.00 | - | 9 | 120 | 0.03% |
| FANG250117C00208490 | 2022-12-02 2:00PM EDT | 208.49 | 19.70 | 14.50 | 16.70 | 0.00 | - | 1 | 14 | 24.15% |
| FANG250117C00210000 | 2024-04-25 11:19AM EDT | 210.00 | 20.00 | 21.20 | 22.30 | 0.00 | - | 1 | 32 | 33.06% |
| FANG250117C00211630 | 2024-04-05 11:39AM EDT | 211.63 | 18.50 | 20.20 | 21.40 | 0.00 | - | 5 | 117 | 32.76% |
| FANG250117C00213140 | 2024-04-05 11:42AM EDT | 213.14 | 17.80 | 19.80 | 20.40 | 0.00 | - | 4 | 359 | 32.23% |
| FANG250117C00213810 | 2024-03-01 4:24PM EDT | 213.81 | 9.60 | 9.30 | 9.50 | +2.60 | +37.14% | 2 | 113 | 17.16% |
| FANG250117C00215290 | 2024-04-22 11:55AM EDT | 215.29 | 16.54 | 18.80 | 19.40 | 0.00 | - | 1 | 22 | 32.04% |
| FANG250117C00215320 | 2024-02-27 2:51PM EDT | 215.32 | 6.60 | 8.80 | 9.10 | 0.00 | - | 46 | 362 | 17.42% |
| FANG250117C00216340 | 2023-10-19 10:19AM EDT | 216.34 | 10.40 | 0.00 | 0.00 | 0.00 | - | 74 | 91 | 1.56% |
| FANG250117C00217470 | 2024-02-27 2:52PM EDT | 217.47 | 6.20 | 8.20 | 8.50 | 0.00 | - | 8 | 22 | 17.68% |
| FANG250117C00217820 | 2024-04-24 12:44PM EDT | 217.82 | 16.50 | 17.70 | 18.30 | 0.00 | - | 685 | 438 | 31.86% |
| FANG250117C00217850 | 2023-09-19 3:40PM EDT | 217.85 | 4.90 | 8.70 | 10.20 | 0.00 | - | 63 | 320 | 20.34% |
| FANG250117C00220000 | 2024-04-25 11:48AM EDT | 220.00 | 15.80 | 16.80 | 17.30 | 0.00 | - | 4 | 64 | 31.60% |
| FANG250117C00221630 | 2024-04-11 2:36PM EDT | 221.63 | 16.40 | 16.10 | 16.70 | 0.00 | - | 2 | 44 | 31.57% |
| FANG250117C00223810 | 2024-03-01 2:36PM EDT | 223.81 | 6.70 | 6.70 | 7.00 | +1.80 | +36.73% | 9 | 31 | 18.48% |
| FANG250117C00225290 | 2024-04-25 2:55PM EDT | 225.29 | 14.70 | 14.70 | 15.20 | 0.00 | - | 13 | 143 | 31.22% |
| FANG250117C00226340 | 2023-10-18 3:03PM EDT | 226.34 | 8.40 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 1.56% |
| FANG250117C00227470 | 2024-03-01 4:28PM EDT | 227.47 | 6.30 | 5.90 | 6.20 | +1.95 | +44.83% | 4 | 5 | 18.80% |
| FANG250117C00227820 | 2024-04-03 12:16PM EDT | 227.82 | 11.78 | 13.70 | 14.30 | 0.00 | - | 4 | 268 | 31.10% |
| FANG250117C00228490 | 2023-02-15 2:26PM EDT | 228.49 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| FANG250117C00230000 | 2024-04-24 9:54AM EDT | 230.00 | 11.70 | 13.10 | 13.50 | 0.00 | - | 1 | 62 | 30.92% |
| FANG250117C00231630 | 2024-04-03 11:20AM EDT | 231.63 | 11.00 | 12.50 | 12.90 | 0.00 | - | 10 | 43 | 30.75% |
| FANG250117C00233810 | 2024-02-29 3:38PM EDT | 233.81 | 4.30 | 4.70 | 5.10 | 0.00 | - | 2 | 35 | 19.45% |
| FANG250117C00235290 | 2024-04-24 10:11AM EDT | 235.29 | 10.50 | 11.30 | 11.70 | 0.00 | - | 9 | 23 | 30.50% |
| FANG250117C00236340 | 2023-10-26 1:23PM EDT | 236.34 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 3.13% |
| FANG250117C00237470 | 2024-02-26 2:39PM EDT | 237.47 | 2.85 | 4.20 | 4.50 | 0.00 | - | 4 | 22 | 19.69% |
| FANG250117C00237820 | 2024-04-26 10:46AM EDT | 237.82 | 10.00 | 10.60 | 11.00 | +0.50 | +5.26% | 2 | 191 | 30.45% |
| FANG250117C00238490 | 2023-02-28 2:08PM EDT | 238.49 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| FANG250117C00240000 | 2024-04-19 11:59AM EDT | 240.00 | 8.81 | 10.00 | 10.40 | 0.00 | - | 2 | 28 | 30.37% |
| FANG250117C00245290 | 2024-04-16 11:26AM EDT | 245.29 | 8.00 | 8.50 | 9.00 | 0.00 | - | 90 | 302 | 30.11% |
| FANG250117C00247470 | 2024-03-01 4:27PM EDT | 247.47 | 3.20 | 3.00 | 3.20 | +1.15 | +56.10% | 1 | 181 | 20.31% |
| FANG250117C00247820 | 2024-04-12 12:32PM EDT | 247.82 | 9.60 | 8.00 | 8.40 | 0.00 | - | 5 | 4 | 30.01% |
| FANG250117C00250000 | 2024-04-26 11:59AM EDT | 250.00 | 7.40 | 7.50 | 7.90 | +1.34 | +22.11% | 13 | 137 | 29.90% |
| FANG250117C00257820 | 2024-04-01 10:15AM EDT | 257.82 | 4.00 | 6.00 | 6.30 | 0.00 | - | 10 | 0 | 29.56% |
| FANG250117C00260000 | 2024-04-24 10:05AM EDT | 260.00 | 5.00 | 5.50 | 5.90 | 0.00 | - | 3 | 5 | 29.45% |
| FANG250117C00267820 | 2024-04-11 9:38AM EDT | 267.82 | 4.64 | 4.30 | 4.70 | 0.00 | - | 1 | 7 | 29.24% |
| FANG250117C00270000 | 2024-04-25 2:51PM EDT | 270.00 | 4.20 | 4.00 | 4.40 | 0.00 | - | 1 | 1 | 29.17% |
| FANG250117C00280000 | 2024-04-09 3:07PM EDT | 280.00 | 3.10 | 2.95 | 3.30 | 0.00 | - | 5 | 10 | 29.06% |
| FANG250117C00290000 | 2024-04-08 3:25PM EDT | 290.00 | 2.50 | 2.15 | 2.40 | 0.00 | - | 10 | 10 | 28.78% |
| FANG250117C00300000 | 2024-04-10 9:41AM EDT | 300.00 | 1.80 | 1.55 | 1.75 | 0.00 | - | - | 1 | 28.62% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG250117P00051630 | 2024-04-02 3:16PM EDT | 51.63 | 0.02 | 0.00 | 2.15 | 0.00 | - | 9 | 41 | 90.70% |
| FANG250117P00053810 | 2024-02-08 10:32AM EDT | 53.81 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 41 | 88.11% |
| FANG250117P00056340 | 2023-11-02 2:44PM EDT | 56.34 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| FANG250117P00056630 | 2024-03-06 10:30AM EDT | 56.63 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 17 | 84.91% |
| FANG250117P00058490 | 2023-02-27 11:04AM EDT | 58.49 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| FANG250117P00058810 | 2023-11-21 3:08PM EDT | 58.81 | 0.30 | 0.00 | 2.40 | 0.00 | - | 1 | 17 | 84.28% |
| FANG250117P00060000 | 2022-11-14 11:40AM EDT | 60.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FANG250117P00060290 | 2024-02-28 10:41AM EDT | 60.29 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 46 | 81.03% |
| FANG250117P00061340 | 2023-10-16 11:48AM EDT | 61.34 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| FANG250117P00061630 | 2024-04-25 12:59PM EDT | 61.63 | 0.10 | - | 2.15 | 0.00 | - | 1 | 1 | 91.63% |
| FANG250117P00062470 | 2024-02-28 10:41AM EDT | 62.47 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 46 | 58.69% |
| FANG250117P00063140 | 2024-03-18 12:00AM EDT | 63.14 | 0.60 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00063490 | 2022-12-08 4:03PM EDT | 63.49 | 6.67 | 4.80 | 6.40 | 0.00 | - | - | 5 | 114.36% |
| FANG250117P00063810 | 2023-12-11 1:03AM EDT | 63.81 | 2.25 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00065000 | 2023-10-13 9:48AM EDT | 65.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 1 | 49 | 69.53% |
| FANG250117P00065290 | 2024-03-18 12:00AM EDT | 65.29 | 3.60 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00065320 | 2023-11-16 2:55PM EDT | 65.32 | 0.60 | 0.00 | 2.95 | 0.00 | - | - | 2 | 80.86% |
| FANG250117P00066340 | 2023-07-12 9:32AM EDT | 66.34 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FANG250117P00066630 | 2024-03-18 12:00AM EDT | 66.63 | 0.50 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00067470 | 2023-12-11 1:03AM EDT | 67.47 | 3.60 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00067850 | 2023-10-13 11:06AM EDT | 67.85 | 0.60 | 0.00 | 4.90 | 0.00 | - | - | 1 | 87.40% |
| FANG250117P00068140 | 2024-03-18 12:00AM EDT | 68.14 | 1.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00068810 | 2023-10-30 9:30AM EDT | 68.81 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| FANG250117P00070000 | 2023-06-08 10:26AM EDT | 70.00 | 3.60 | 2.55 | 3.30 | 0.00 | - | - | 6 | 88.82% |
| FANG250117P00070320 | 2023-12-11 1:03AM EDT | 70.32 | 1.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00071340 | 2023-10-30 9:30AM EDT | 71.34 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| FANG250117P00071630 | 2024-03-18 12:00AM EDT | 71.63 | 0.56 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00072850 | 2023-10-13 9:52AM EDT | 72.85 | 1.00 | 0.00 | 5.00 | 0.00 | - | 5 | 6 | 82.69% |
| FANG250117P00073140 | 2024-03-18 12:00AM EDT | 73.14 | 0.90 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00073810 | 2023-12-18 2:18PM EDT | 73.81 | 0.56 | 0.00 | 3.40 | 0.00 | - | 5 | 7 | 75.07% |
| FANG250117P00075000 | 2023-01-19 11:04AM EDT | 75.00 | 6.50 | 5.00 | 6.00 | 0.00 | - | - | 1 | 99.14% |
| FANG250117P00075290 | 2024-03-19 1:35PM EDT | 75.29 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 51.86% |
| FANG250117P00075320 | 2024-01-22 10:42AM EDT | 75.32 | 0.90 | 0.00 | 3.80 | 0.00 | - | 1 | 28 | 75.51% |
| FANG250117P00076340 | 2023-10-26 9:40AM EDT | 76.34 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FANG250117P00076630 | 2024-03-18 12:00AM EDT | 76.63 | 11.70 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00077470 | 2023-12-11 1:03AM EDT | 77.47 | 2.50 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00078140 | 2024-03-18 12:00AM EDT | 78.14 | 2.60 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00078490 | 2022-12-06 1:54PM EDT | 78.49 | 9.85 | 9.00 | 10.30 | 0.00 | - | 1 | 4 | 114.42% |
| FANG250117P00078810 | 2023-12-11 1:03AM EDT | 78.81 | 11.70 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00080000 | 2023-07-27 2:40PM EDT | 80.00 | 2.50 | 2.10 | 2.80 | 0.00 | - | 1 | 4 | 75.64% |
| FANG250117P00080290 | 2024-03-18 1:10PM EDT | 80.29 | 0.30 | 0.00 | 2.30 | 0.00 | - | 5 | 5 | 64.26% |
| FANG250117P00080320 | 2023-12-11 1:03AM EDT | 80.32 | 2.60 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00081340 | 2022-11-21 12:24PM EDT | 81.34 | 11.70 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00082470 | 2023-12-11 1:03AM EDT | 82.47 | 2.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00082850 | 2023-08-28 11:10AM EDT | 82.85 | 2.60 | 1.00 | 2.10 | 0.00 | - | 1 | 6 | 66.15% |
| FANG250117P00083490 | 2022-11-21 12:24PM EDT | 83.49 | 11.70 | 10.10 | 11.80 | 0.00 | - | - | 3 | 113.32% |
| FANG250117P00085000 | 2023-09-12 2:40PM EDT | 85.00 | 2.00 | 0.95 | 4.10 | 0.00 | - | 1 | 5 | 71.85% |
| FANG250117P00085290 | 2024-03-18 12:00AM EDT | 85.29 | 2.20 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00087470 | 2023-12-06 11:18AM EDT | 87.47 | 2.20 | 0.00 | 3.80 | 0.00 | - | 8 | 9 | 65.43% |
| FANG250117P00088140 | 2024-02-13 4:30PM EDT | 88.14 | 1.53 | 0.20 | 0.40 | 0.00 | - | - | 38 | 48.88% |
| FANG250117P00090000 | 2023-09-13 11:49AM EDT | 90.00 | 2.34 | 1.75 | 2.30 | 0.00 | - | 2 | 10 | 64.42% |
| FANG250117P00090290 | 2024-02-15 1:15PM EDT | 90.29 | 1.00 | 0.05 | 0.60 | 0.00 | - | - | 8 | 50.78% |
| FANG250117P00090320 | 2024-02-13 4:30PM EDT | 90.32 | 1.53 | 0.35 | 0.50 | 0.00 | - | 3 | 38 | 49.27% |
| FANG250117P00091630 | 2024-03-15 1:47PM EDT | 91.63 | 0.40 | 0.00 | 0.65 | 0.00 | - | 2 | 19 | 50.64% |
| FANG250117P00092470 | 2024-02-15 1:15PM EDT | 92.47 | 1.00 | 0.40 | 0.55 | 0.00 | - | 2 | 8 | 48.73% |
| FANG250117P00093140 | 2024-02-21 3:16PM EDT | 93.14 | 0.80 | 0.00 | 0.60 | 0.00 | - | - | 4 | 49.05% |
| FANG250117P00093810 | 2024-02-22 3:21PM EDT | 93.81 | 0.80 | 0.45 | 0.60 | 0.00 | - | 10 | 19 | 48.66% |
| FANG250117P00095000 | 2023-10-17 11:22AM EDT | 95.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| FANG250117P00095290 | 2024-03-18 12:00AM EDT | 95.29 | 2.50 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00095320 | 2024-02-21 3:16PM EDT | 95.32 | 0.80 | 0.50 | 0.65 | 0.00 | - | 7 | 4 | 48.41% |
| FANG250117P00096340 | 2023-09-29 2:47PM EDT | 96.34 | 2.99 | 2.35 | 4.10 | 0.00 | - | 10 | 16 | 66.94% |
| FANG250117P00096630 | 2024-03-18 12:00AM EDT | 96.63 | 11.40 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00097470 | 2024-01-04 1:45PM EDT | 97.47 | 2.50 | 0.70 | 4.50 | 0.00 | - | 5 | 804 | 62.59% |
| FANG250117P00097820 | 2024-03-18 12:00AM EDT | 97.82 | 2.50 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00097850 | 2023-09-12 12:13PM EDT | 97.85 | 3.40 | 1.65 | 4.30 | 0.00 | - | 1 | 5 | 64.43% |
| FANG250117P00098140 | 2024-02-22 10:36AM EDT | 98.14 | 1.00 | 0.30 | 0.55 | 0.00 | - | - | 21 | 45.48% |
| FANG250117P00098490 | 2023-01-12 1:06PM EDT | 98.49 | 13.80 | 8.60 | 10.00 | 0.00 | - | 1 | 5 | 90.44% |
| FANG250117P00098810 | 2023-12-11 1:03AM EDT | 98.81 | 11.40 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00100000 | 2024-01-26 12:29PM EDT | 100.00 | 2.50 | 0.90 | 1.10 | 0.00 | - | 300 | 300 | 50.35% |
| FANG250117P00100290 | 2024-04-10 12:17PM EDT | 100.29 | 0.37 | 0.30 | 0.45 | 0.00 | - | 5 | 773 | 42.87% |
| FANG250117P00100320 | 2024-02-22 10:36AM EDT | 100.32 | 1.00 | 0.65 | 0.80 | 0.00 | - | 1 | 21 | 47.25% |
| FANG250117P00101340 | 2023-01-25 4:59PM EDT | 101.34 | 11.40 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00101630 | 2024-03-21 10:17AM EDT | 101.63 | 0.55 | 0.40 | 0.60 | 0.00 | - | 30 | 40 | 44.21% |
| FANG250117P00102470 | 2023-12-11 1:03AM EDT | 102.47 | 4.50 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00102850 | 2023-07-07 2:09PM EDT | 102.85 | 9.20 | 5.70 | 6.60 | 0.00 | - | 1 | 16 | 74.82% |
| FANG250117P00103140 | 2024-03-18 12:00AM EDT | 103.14 | 10.70 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00103490 | 2023-01-25 4:59PM EDT | 103.49 | 11.40 | 10.10 | 11.90 | 0.00 | - | - | 6 | 91.23% |
| FANG250117P00103810 | 2024-02-15 11:05AM EDT | 103.81 | 1.59 | 0.80 | 0.90 | 0.00 | - | 2 | 53 | 46.27% |
| FANG250117P00105000 | 2023-09-22 1:13PM EDT | 105.00 | 4.50 | 3.20 | 4.80 | 0.00 | - | 5 | 773 | 64.18% |
| FANG250117P00105290 | 2024-03-20 12:18PM EDT | 105.29 | 0.72 | 0.55 | 0.75 | 0.00 | - | 10 | 346 | 43.95% |
| FANG250117P00105320 | 2023-12-11 1:03AM EDT | 105.32 | 10.70 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00106340 | 2023-11-08 1:58PM EDT | 106.34 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| FANG250117P00106630 | 2024-03-18 12:00AM EDT | 106.63 | 5.22 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00107470 | 2024-02-15 1:16PM EDT | 107.47 | 1.85 | 0.95 | 1.15 | 0.00 | - | 2 | 336 | 46.39% |
| FANG250117P00107820 | 2024-03-20 3:54PM EDT | 107.82 | 0.75 | 0.60 | 0.85 | 0.00 | - | 1 | 1 | 43.57% |
| FANG250117P00107850 | 2023-07-10 3:01PM EDT | 107.85 | 10.70 | 5.90 | 7.70 | 0.00 | - | 1 | 7 | 73.09% |
| FANG250117P00108140 | 2024-04-22 2:33PM EDT | 108.14 | 0.75 | 0.50 | 0.70 | 0.00 | - | 5 | 18 | 41.90% |
| FANG250117P00108490 | 2023-01-20 4:58PM EDT | 108.49 | 14.40 | 13.90 | 15.00 | 0.00 | - | 13 | 17 | 96.74% |
| FANG250117P00108810 | 2023-11-08 1:58PM EDT | 108.81 | 5.22 | 4.40 | 5.10 | 0.00 | - | - | 7 | 64.55% |
| FANG250117P00110000 | 2024-02-16 11:33AM EDT | 110.00 | 2.07 | 1.05 | 1.25 | 0.00 | - | 1 | 1 | 45.73% |
| FANG250117P00110290 | 2024-03-18 12:00AM EDT | 110.29 | 13.60 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00110320 | 2023-12-26 2:13PM EDT | 110.32 | 3.40 | 1.00 | 5.80 | 0.00 | - | 1 | 19 | 57.67% |
| FANG250117P00111340 | 2023-11-08 1:58PM EDT | 111.34 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| FANG250117P00111630 | 2024-03-26 3:21PM EDT | 111.63 | 0.85 | 0.60 | 0.80 | 0.00 | - | 6 | 25 | 41.07% |
| FANG250117P00112470 | 2023-12-11 1:03AM EDT | 112.47 | 13.60 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00112850 | 2023-06-23 2:25PM EDT | 112.85 | 14.70 | 9.20 | 10.40 | 0.00 | - | 1 | 19 | 78.77% |
| FANG250117P00113140 | 2024-03-18 12:00AM EDT | 113.14 | 4.90 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00113490 | 2023-01-25 4:56PM EDT | 113.49 | 14.60 | 13.50 | 14.50 | 0.00 | - | 2 | 7 | 90.47% |
| FANG250117P00113810 | 2024-02-13 11:52AM EDT | 113.81 | 3.00 | 1.25 | 1.45 | 0.00 | - | 1 | 25 | 45.00% |
| FANG250117P00115000 | 2023-07-07 11:52AM EDT | 115.00 | 13.60 | 8.20 | 9.50 | 0.00 | - | 4 | 4 | 74.01% |
| FANG250117P00115290 | 2024-04-22 12:31PM EDT | 115.29 | 1.00 | 0.75 | 0.95 | 0.00 | - | 7 | 718 | 40.50% |
| FANG250117P00115320 | 2024-01-25 1:15PM EDT | 115.32 | 4.90 | 1.90 | 2.10 | 0.00 | - | 1 | 237 | 48.02% |
| FANG250117P00116340 | 2023-06-27 11:40AM EDT | 116.34 | 15.20 | 9.20 | 11.00 | 0.00 | - | 1 | 26 | 76.68% |
| FANG250117P00116630 | 2024-03-19 11:52AM EDT | 116.63 | 1.20 | 1.00 | 1.20 | 0.00 | - | 3 | 56 | 41.72% |
| FANG250117P00117470 | 2024-02-28 11:26AM EDT | 117.47 | 2.00 | 1.50 | 1.75 | 0.00 | - | 1 | 721 | 44.81% |
| FANG250117P00117820 | 2024-03-18 12:00AM EDT | 117.82 | 5.40 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00117850 | 2023-10-18 2:05PM EDT | 117.85 | 5.50 | 0.00 | 0.00 | 0.00 | - | 103 | 234 | 12.50% |
| FANG250117P00118140 | 2024-04-22 2:34PM EDT | 118.14 | 1.10 | 0.85 | 1.05 | 0.00 | - | 22 | 138 | 39.82% |
| FANG250117P00118490 | 2022-11-29 11:08AM EDT | 118.49 | 22.77 | 22.90 | 24.90 | 0.00 | - | 1 | 4 | 111.20% |
| FANG250117P00118810 | 2024-01-25 1:14PM EDT | 118.81 | 5.60 | 2.20 | 2.40 | 0.00 | - | 1 | 57 | 47.52% |
| FANG250117P00120000 | 2024-01-26 2:04PM EDT | 120.00 | 5.40 | 2.30 | 2.50 | 0.00 | - | 180 | 180 | 47.30% |
| FANG250117P00120290 | 2024-04-05 11:55AM EDT | 120.29 | 1.10 | 0.95 | 1.10 | 0.00 | - | 1 | 683 | 39.10% |
| FANG250117P00120320 | 2024-02-12 3:41PM EDT | 120.32 | 3.62 | 1.70 | 1.85 | 0.00 | - | 2 | 142 | 43.77% |
| FANG250117P00121340 | 2023-10-18 1:44PM EDT | 121.34 | 6.00 | 0.00 | 0.00 | 0.00 | - | 53 | 45 | 12.50% |
| FANG250117P00121630 | 2024-04-22 12:31PM EDT | 121.63 | 1.30 | 1.00 | 1.20 | 0.00 | - | 19 | 272 | 39.11% |
| FANG250117P00122470 | 2024-02-15 1:55PM EDT | 122.47 | 3.30 | 1.90 | 2.05 | 0.00 | - | 2 | 687 | 43.65% |
| FANG250117P00122820 | 2024-04-22 10:24AM EDT | 122.82 | 1.32 | 1.05 | 1.25 | 0.00 | - | 5 | 30 | 38.84% |
| FANG250117P00122850 | 2023-10-19 1:12PM EDT | 122.85 | 6.40 | 0.00 | 0.00 | 0.00 | - | 117 | 115 | 12.50% |
| FANG250117P00123140 | 2024-04-22 12:31PM EDT | 123.14 | 1.40 | 1.05 | 1.25 | 0.00 | - | 10 | 60 | 38.68% |
| FANG250117P00123810 | 2024-01-25 1:12PM EDT | 123.81 | 6.70 | 2.65 | 2.90 | 0.00 | - | 1 | 272 | 46.88% |
| FANG250117P00125000 | 2024-03-01 2:03PM EDT | 125.00 | 2.19 | 2.10 | 2.25 | -2.51 | -53.40% | 1 | 1 | 43.23% |
| FANG250117P00125290 | 2024-04-22 12:31PM EDT | 125.29 | 1.50 | 1.15 | 1.35 | 0.00 | - | 24 | 821 | 38.22% |
| FANG250117P00125320 | 2024-02-20 11:03AM EDT | 125.32 | 3.27 | 2.10 | 2.25 | 0.00 | - | 2 | 60 | 43.05% |
| FANG250117P00126340 | 2023-09-14 2:42PM EDT | 126.34 | 7.70 | 6.80 | 7.70 | 0.00 | - | 10 | 269 | 60.41% |
| FANG250117P00126630 | 2024-04-22 12:31PM EDT | 126.63 | 1.60 | 1.20 | 1.40 | 0.00 | - | 9 | 30 | 37.85% |
| FANG250117P00127470 | 2024-02-21 12:51PM EDT | 127.47 | 3.10 | 2.30 | 2.45 | 0.00 | - | 28 | 825 | 42.79% |
| FANG250117P00127820 | 2024-03-13 12:09PM EDT | 127.82 | 2.20 | 1.35 | 1.60 | 0.00 | - | 2 | 2 | 38.39% |
| FANG250117P00127850 | 2023-09-28 11:39AM EDT | 127.85 | 8.20 | 7.50 | 10.10 | 0.00 | - | 1 | 61 | 63.78% |
| FANG250117P00128140 | 2024-04-22 12:31PM EDT | 128.14 | 1.70 | 1.30 | 1.50 | 0.00 | - | 26 | 43 | 37.67% |
| FANG250117P00128490 | 2023-01-20 1:40PM EDT | 128.49 | 22.80 | 21.70 | 23.00 | 0.00 | - | 3 | 1 | 96.81% |
| FANG250117P00128810 | 2024-01-09 12:09PM EDT | 128.81 | 8.20 | 5.40 | 10.00 | 0.00 | - | 3 | 34 | 59.96% |
| FANG250117P00130000 | 2024-02-27 1:33PM EDT | 130.00 | 3.40 | 2.55 | 2.70 | -5.80 | -63.04% | 50 | 2 | 42.47% |
| FANG250117P00130290 | 2024-04-22 12:31PM EDT | 130.29 | 1.85 | 1.40 | 1.60 | 0.00 | - | 31 | 537 | 37.13% |
| FANG250117P00130320 | 2024-02-21 1:03PM EDT | 130.32 | 3.40 | 2.60 | 2.75 | 0.00 | - | 20 | 62 | 42.49% |
| FANG250117P00131340 | 2023-09-18 11:44AM EDT | 131.34 | 8.70 | 7.60 | 9.40 | 0.00 | - | 5 | 42 | 60.39% |
| FANG250117P00131630 | 2024-04-22 12:31PM EDT | 131.63 | 1.90 | 1.45 | 1.70 | 0.00 | - | 25 | 336 | 36.98% |
| FANG250117P00132470 | 2024-02-12 2:33PM EDT | 132.47 | 5.60 | 2.80 | 2.95 | 0.00 | - | 1 | 548 | 42.11% |
| FANG250117P00132820 | 2024-03-18 12:00AM EDT | 132.82 | 8.70 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00132850 | 2023-10-17 11:06AM EDT | 132.85 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| FANG250117P00133140 | 2024-04-18 12:22PM EDT | 133.14 | 2.01 | 1.55 | 1.80 | 0.00 | - | 18 | 259 | 36.72% |
| FANG250117P00133490 | 2023-02-02 11:16AM EDT | 133.49 | 23.12 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| FANG250117P00133810 | 2024-02-23 10:55AM EDT | 133.81 | 4.00 | 2.95 | 3.10 | 0.00 | - | 138 | 354 | 41.94% |
| FANG250117P00135000 | 2024-01-26 11:27AM EDT | 135.00 | 8.70 | 4.10 | 4.40 | 0.00 | - | 6 | 6 | 45.84% |
| FANG250117P00135290 | 2024-04-18 12:22PM EDT | 135.29 | 2.19 | 1.70 | 1.95 | 0.00 | - | 25 | 912 | 36.35% |
| FANG250117P00135320 | 2024-02-26 11:02AM EDT | 135.32 | 4.11 | 3.10 | 3.30 | 0.00 | - | 1 | 277 | 41.85% |
| FANG250117P00136340 | 2023-10-20 10:11AM EDT | 136.34 | 10.10 | 0.00 | 0.00 | 0.00 | - | 14 | 143 | 12.50% |
| FANG250117P00136630 | 2024-04-22 12:31PM EDT | 136.63 | 2.29 | 1.75 | 2.00 | 0.00 | - | 30 | 137 | 35.90% |
| FANG250117P00137470 | 2024-02-26 2:33PM EDT | 137.47 | 4.60 | 3.40 | 3.60 | 0.00 | - | 6 | 937 | 41.71% |
| FANG250117P00137820 | 2024-02-27 2:35PM EDT | 137.82 | 5.00 | 2.10 | 2.40 | 0.00 | - | - | 209 | 37.01% |
| FANG250117P00137850 | 2023-10-20 10:11AM EDT | 137.85 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 131 | 12.50% |
| FANG250117P00138140 | 2024-04-18 12:22PM EDT | 138.14 | 2.44 | 1.90 | 2.15 | 0.00 | - | 17 | 48 | 35.80% |
| FANG250117P00138490 | 2023-01-31 11:55AM EDT | 138.49 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FANG250117P00138810 | 2024-02-29 4:39PM EDT | 138.81 | 4.00 | 3.60 | 3.80 | 0.00 | - | 5 | 50 | 41.63% |
| FANG250117P00140000 | 2024-02-27 2:35PM EDT | 140.00 | 5.00 | 3.70 | 4.00 | 0.00 | - | 130 | 209 | 41.62% |
| FANG250117P00140290 | 2024-04-22 12:31PM EDT | 140.29 | 2.65 | 2.05 | 2.30 | 0.00 | - | 18 | 217 | 35.33% |
| FANG250117P00140320 | 2024-02-27 12:37PM EDT | 140.32 | 5.00 | 3.80 | 4.00 | 0.00 | - | 6 | 48 | 41.44% |
| FANG250117P00141340 | 2023-11-09 1:53PM EDT | 141.34 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| FANG250117P00141630 | 2024-04-18 12:22PM EDT | 141.63 | 2.79 | 2.10 | 2.40 | 0.00 | - | 24 | 318 | 35.06% |
| FANG250117P00142470 | 2024-03-01 4:14PM EDT | 142.47 | 4.25 | 4.10 | 4.30 | -8.05 | -65.45% | 1 | 226 | 41.16% |
| FANG250117P00142820 | 2024-03-18 12:40PM EDT | 142.82 | 3.40 | 2.75 | 3.30 | 0.00 | - | 41 | 50 | 37.73% |
| FANG250117P00142850 | 2023-10-19 2:49PM EDT | 142.85 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| FANG250117P00143140 | 2024-04-18 12:22PM EDT | 143.14 | 2.95 | 2.25 | 2.55 | 0.00 | - | 13 | 320 | 34.87% |
| FANG250117P00143490 | 2023-01-27 11:06AM EDT | 143.49 | 25.00 | 25.80 | 27.50 | 0.00 | - | 2 | 4 | 91.49% |
| FANG250117P00143810 | 2024-01-25 4:50PM EDT | 143.81 | 11.50 | 5.70 | 5.90 | 0.00 | - | 9 | 341 | 45.03% |
| FANG250117P00145000 | 2024-03-01 4:24PM EDT | 145.00 | 4.60 | 4.50 | 4.70 | -1.40 | -23.33% | 3 | 8 | 40.92% |
| FANG250117P00145290 | 2024-04-18 12:22PM EDT | 145.29 | 3.19 | 2.40 | 2.75 | 0.00 | - | 13 | 442 | 34.51% |
| FANG250117P00145320 | 2024-01-26 4:38PM EDT | 145.32 | 12.10 | 6.00 | 6.30 | 0.00 | - | 1 | 145 | 45.18% |
| FANG250117P00146340 | 2023-10-25 12:07PM EDT | 146.34 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 6.25% |
| FANG250117P00146630 | 2024-04-22 12:31PM EDT | 146.63 | 3.30 | 2.55 | 2.90 | 0.00 | - | 6 | 203 | 34.35% |
| FANG250117P00147470 | 2024-02-27 12:48PM EDT | 147.47 | 6.40 | 4.90 | 5.20 | 0.00 | - | 93 | 435 | 40.92% |
| FANG250117P00147820 | 2024-04-22 3:55PM EDT | 147.82 | 3.20 | 2.55 | 3.00 | 0.00 | - | 2 | 65 | 34.08% |
| FANG250117P00147850 | 2023-11-13 1:20PM EDT | 147.85 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| FANG250117P00148140 | 2024-04-19 9:32AM EDT | 148.14 | 3.50 | 2.70 | 3.00 | 0.00 | - | 2 | 354 | 33.92% |
| FANG250117P00148490 | 2023-01-11 11:01AM EDT | 148.49 | 36.00 | 27.20 | 28.30 | 0.00 | - | 1 | 380 | 88.96% |
| FANG250117P00148810 | 2024-01-25 4:36PM EDT | 148.81 | 13.80 | 6.70 | 7.00 | 0.00 | - | 3 | 184 | 44.84% |
| FANG250117P00150000 | 2024-02-27 3:15PM EDT | 150.00 | 7.00 | 5.40 | 5.60 | 0.00 | - | 1 | 4 | 40.53% |
| FANG250117P00150290 | 2024-04-22 12:07PM EDT | 150.29 | 3.60 | 2.90 | 3.30 | 0.00 | - | 10 | 432 | 33.79% |
| FANG250117P00150320 | 2024-02-14 10:44AM EDT | 150.32 | 10.00 | 5.40 | 5.70 | 0.00 | - | 1 | 376 | 40.61% |
| FANG250117P00151340 | 2023-10-25 11:01AM EDT | 151.34 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 6.25% |
| FANG250117P00151630 | 2024-04-18 12:13PM EDT | 151.63 | 4.00 | 3.00 | 3.40 | 0.00 | - | 4 | 147 | 33.41% |
| FANG250117P00152470 | 2024-02-29 12:07PM EDT | 152.47 | 6.90 | 5.90 | 6.10 | 0.00 | - | 3 | 300 | 40.38% |
| FANG250117P00152820 | 2024-03-15 3:31PM EDT | 152.82 | 5.37 | 3.60 | 3.90 | 0.00 | - | 5 | 5 | 34.28% |
| FANG250117P00152850 | 2023-10-20 10:45AM EDT | 152.85 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 270 | 6.25% |
| FANG250117P00153140 | 2024-04-24 10:12AM EDT | 153.14 | 3.30 | 3.10 | 3.60 | 0.00 | - | 2 | 100 | 33.23% |
| FANG250117P00153490 | 2022-11-30 4:50PM EDT | 153.49 | 39.31 | 39.90 | 43.90 | 0.00 | - | - | 1 | 111.54% |
| FANG250117P00153810 | 2024-02-05 1:26PM EDT | 153.81 | 18.22 | 6.10 | 6.40 | 0.00 | - | 5 | 151 | 40.34% |
| FANG250117P00155000 | 2024-02-21 1:47PM EDT | 155.00 | 8.05 | 6.40 | 6.70 | 0.00 | - | 1 | 5 | 40.36% |
| FANG250117P00155290 | 2024-04-24 10:10AM EDT | 155.29 | 3.60 | 3.40 | 3.80 | 0.00 | - | 1 | 528 | 32.70% |
| FANG250117P00155320 | 2024-02-27 1:55PM EDT | 155.32 | 8.50 | 6.50 | 6.70 | 0.00 | - | 2 | 101 | 40.17% |
| FANG250117P00156340 | 2023-10-25 12:35PM EDT | 156.34 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 6.25% |
| FANG250117P00156630 | 2024-04-22 2:27PM EDT | 156.63 | 4.20 | 3.60 | 4.00 | 0.00 | - | 3 | 49 | 32.56% |
| FANG250117P00157470 | 2024-02-23 11:28AM EDT | 157.47 | 9.30 | 7.00 | 7.20 | 0.00 | - | 3 | 524 | 40.06% |
| FANG250117P00157820 | 2024-04-09 1:01PM EDT | 157.82 | 4.20 | 3.70 | 4.10 | 0.00 | - | 2 | 117 | 32.21% |
| FANG250117P00157850 | 2023-10-20 11:32AM EDT | 157.85 | 17.30 | 0.00 | 0.00 | 0.00 | - | 22 | 99 | 6.25% |
| FANG250117P00158140 | 2024-04-09 1:15PM EDT | 158.14 | 4.30 | 3.70 | 4.20 | 0.00 | - | 1 | 123 | 32.31% |
| FANG250117P00158490 | 2022-11-30 4:50PM EDT | 158.49 | 41.93 | 43.10 | 46.80 | 0.00 | - | 5 | 4 | 111.93% |
| FANG250117P00158810 | 2024-02-13 11:00AM EDT | 158.81 | 13.90 | 7.30 | 7.60 | 0.00 | - | 2 | 49 | 40.16% |
| FANG250117P00160000 | 2024-02-15 2:53PM EDT | 160.00 | 10.93 | 7.60 | 7.90 | 0.00 | - | 59 | 115 | 40.10% |
| FANG250117P00160290 | 2024-04-09 1:10PM EDT | 160.29 | 4.60 | 4.00 | 4.50 | 0.00 | - | 3 | 69 | 31.96% |
| FANG250117P00160320 | 2024-02-23 2:38PM EDT | 160.32 | 9.90 | 7.70 | 8.00 | 0.00 | - | 4 | 122 | 40.13% |
| FANG250117P00161340 | 2023-10-20 1:42PM EDT | 161.34 | 18.60 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 6.25% |
| FANG250117P00161630 | 2024-04-09 1:06PM EDT | 161.63 | 4.80 | 4.30 | 4.70 | 0.00 | - | 2 | 45 | 31.75% |
| FANG250117P00162470 | 2024-02-29 2:31PM EDT | 162.47 | 9.30 | 8.20 | 8.50 | 0.00 | - | 4 | 70 | 39.89% |
| FANG250117P00162820 | 2024-04-09 2:37PM EDT | 162.82 | 5.20 | 4.40 | 4.80 | 0.00 | - | 2 | 242 | 31.37% |
| FANG250117P00162850 | 2023-10-20 1:20PM EDT | 162.85 | 19.60 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 6.25% |
| FANG250117P00163140 | 2024-04-05 11:45AM EDT | 163.14 | 5.20 | 4.50 | 4.90 | 0.00 | - | 4 | 17 | 31.44% |
| FANG250117P00163490 | 2022-11-30 4:33PM EDT | 163.49 | 44.83 | 46.00 | 49.50 | 0.00 | - | - | 4 | 111.72% |
| FANG250117P00163810 | 2024-02-16 1:10PM EDT | 163.81 | 11.30 | 8.60 | 8.90 | 0.00 | - | 5 | 42 | 39.90% |
| FANG250117P00165000 | 2024-02-20 2:09PM EDT | 165.00 | 12.28 | 9.00 | 9.30 | 0.00 | - | 110 | 65 | 39.98% |
| FANG250117P00165290 | 2024-04-25 10:23AM EDT | 165.29 | 5.60 | 4.80 | 5.20 | 0.00 | - | 1 | 92 | 30.99% |
| FANG250117P00165320 | 2024-02-12 4:16PM EDT | 165.32 | 16.60 | 9.00 | 9.30 | 0.00 | - | 16 | 9 | 39.79% |
| FANG250117P00166340 | 2023-10-20 10:40AM EDT | 166.34 | 21.20 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 6.25% |
| FANG250117P00166630 | 2024-04-11 1:20PM EDT | 166.63 | 5.60 | 5.00 | 5.40 | 0.00 | - | 3 | 70 | 30.73% |
| FANG250117P00167470 | 2024-02-27 12:25PM EDT | 167.47 | 12.40 | 9.70 | 10.00 | 0.00 | - | 42 | 67 | 39.84% |
| FANG250117P00167820 | 2024-04-22 12:48PM EDT | 167.82 | 6.47 | 5.20 | 5.70 | 0.00 | - | 2 | 264 | 30.76% |
| FANG250117P00167850 | 2023-10-17 3:42PM EDT | 167.85 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| FANG250117P00168140 | 2024-04-26 12:17PM EDT | 168.14 | 5.50 | 5.30 | 5.70 | -0.60 | -9.84% | 1 | 82 | 30.58% |
| FANG250117P00168810 | 2024-02-28 4:48PM EDT | 168.81 | 12.10 | 10.10 | 10.40 | 0.00 | - | 20 | 71 | 39.77% |
| FANG250117P00170000 | 2024-02-23 3:11PM EDT | 170.00 | 13.50 | 10.50 | 10.80 | 0.00 | - | 250 | 261 | 39.78% |
| FANG250117P00170290 | 2024-04-26 12:58PM EDT | 170.29 | 5.85 | 5.70 | 6.10 | -1.32 | -18.41% | 4 | 240 | 30.27% |
| FANG250117P00170320 | 2023-12-19 3:42PM EDT | 170.32 | 24.10 | 27.30 | 28.60 | 0.00 | - | 17 | 54 | 69.99% |
| FANG250117P00171340 | 2023-10-19 12:57PM EDT | 171.34 | 22.20 | 0.00 | 0.00 | 0.00 | - | 52 | 51 | 6.25% |
| FANG250117P00171630 | 2024-04-09 3:57PM EDT | 171.63 | 6.90 | 5.90 | 6.40 | 0.00 | - | 3 | 200 | 30.15% |
| FANG250117P00172470 | 2024-02-29 3:23PM EDT | 172.47 | 12.50 | 11.30 | 11.70 | 0.00 | - | 1 | 200 | 39.87% |
| FANG250117P00172820 | 2024-04-09 1:20PM EDT | 172.82 | 7.00 | 6.20 | 6.60 | 0.00 | - | 2 | 149 | 29.90% |
| FANG250117P00172850 | 2023-10-19 1:24PM EDT | 172.85 | 22.60 | 0.00 | 0.00 | 0.00 | - | 37 | 37 | 6.25% |
| FANG250117P00173140 | 2024-04-16 11:26AM EDT | 173.14 | 7.70 | 6.20 | 6.70 | 0.00 | - | 185 | 322 | 29.92% |
| FANG250117P00173810 | 2024-02-27 1:33PM EDT | 173.81 | 15.00 | 11.80 | 12.10 | 0.00 | - | 1 | 195 | 39.73% |
| FANG250117P00175000 | 2024-02-22 11:20AM EDT | 175.00 | 15.40 | 12.20 | 12.60 | 0.00 | - | 6 | 40 | 39.85% |
| FANG250117P00175290 | 2024-04-25 10:23AM EDT | 175.29 | 7.70 | 6.70 | 7.10 | 0.00 | - | 3 | 71 | 29.50% |
| FANG250117P00175320 | 2024-03-01 4:25PM EDT | 175.32 | 12.50 | 12.30 | 12.70 | -1.10 | -8.09% | 2 | 119 | 39.81% |
| FANG250117P00176340 | 2023-10-17 3:42PM EDT | 176.34 | 24.70 | 0.00 | 0.00 | 0.00 | - | 29 | 35 | 3.13% |
| FANG250117P00176630 | 2024-04-11 2:43PM EDT | 176.63 | 7.70 | 7.00 | 7.40 | 0.00 | - | 1 | 29 | 29.32% |
| FANG250117P00177470 | 2024-02-27 2:14PM EDT | 177.47 | 16.50 | 13.10 | 13.50 | 0.00 | - | 1 | 72 | 39.80% |
| FANG250117P00177820 | 2024-04-09 3:06PM EDT | 177.82 | 8.30 | 7.30 | 7.70 | 0.00 | - | 2 | 29 | 29.20% |
| FANG250117P00177850 | 2023-10-17 3:08PM EDT | 177.85 | 25.60 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| FANG250117P00178140 | 2024-04-09 3:57PM EDT | 178.14 | 8.40 | 7.30 | 7.80 | 0.00 | - | 1 | 30 | 29.20% |
| FANG250117P00178810 | 2024-02-29 3:13PM EDT | 178.81 | 15.00 | 13.60 | 14.10 | 0.00 | - | 6 | 25 | 39.93% |
| FANG250117P00180000 | 2024-02-22 11:23AM EDT | 180.00 | 17.60 | 14.10 | 14.60 | 0.00 | - | 4 | 5 | 39.98% |
| FANG250117P00180290 | 2024-04-11 2:43PM EDT | 180.29 | 8.60 | 7.80 | 8.30 | 0.00 | - | 1 | 62 | 28.86% |
| FANG250117P00180320 | 2024-02-29 2:43PM EDT | 180.32 | 15.90 | 14.30 | 14.70 | 0.00 | - | 3 | 3 | 39.93% |
| FANG250117P00181340 | 2023-10-02 10:21AM EDT | 181.34 | 35.90 | 31.00 | 33.00 | 0.00 | - | 1 | 1 | 67.49% |
| FANG250117P00181630 | 2024-04-26 11:48AM EDT | 181.63 | 8.60 | 8.20 | 8.60 | -1.70 | -16.50% | 1 | 105 | 28.61% |
| FANG250117P00182470 | 2024-02-29 3:07PM EDT | 182.47 | 16.60 | 15.20 | 15.60 | 0.00 | - | 2 | 19 | 39.96% |
| FANG250117P00182820 | 2024-04-19 11:30AM EDT | 182.82 | 10.50 | 8.50 | 8.90 | 0.00 | - | 250 | 330 | 28.43% |
| FANG250117P00183140 | 2024-04-12 12:32PM EDT | 183.14 | 9.10 | 8.60 | 9.00 | 0.00 | - | 2 | 61 | 28.41% |
| FANG250117P00183810 | 2024-02-26 3:43PM EDT | 183.81 | 20.00 | 15.80 | 16.20 | 0.00 | - | 2 | 3 | 40.02% |
| FANG250117P00185000 | 2024-02-26 11:13AM EDT | 185.00 | 20.50 | 16.30 | 16.80 | 0.00 | - | 25 | 25 | 40.17% |
| FANG250117P00185290 | 2024-04-18 12:29PM EDT | 185.29 | 11.60 | 9.20 | 9.60 | 0.00 | - | 5 | 37 | 28.14% |
| FANG250117P00185320 | 2024-02-27 11:58AM EDT | 185.32 | 20.70 | 16.50 | 16.90 | 0.00 | - | 1 | 59 | 40.11% |
| FANG250117P00186630 | 2024-04-26 12:39PM EDT | 186.63 | 9.80 | 9.60 | 10.00 | +0.10 | +1.03% | 1 | 44 | 27.99% |
| FANG250117P00187470 | 2024-02-26 3:46PM EDT | 187.47 | 22.00 | 17.50 | 17.90 | 0.00 | - | 13 | 39 | 40.19% |
| FANG250117P00187820 | 2024-04-18 12:29PM EDT | 187.82 | 12.48 | 9.90 | 10.40 | 0.00 | - | 5 | 87 | 27.92% |
| FANG250117P00188140 | 2024-04-25 10:31AM EDT | 188.14 | 11.30 | 10.00 | 10.50 | 0.00 | - | 1 | 2 | 27.88% |
| FANG250117P00188810 | 2024-02-26 4:01PM EDT | 188.81 | 22.60 | 18.10 | 18.60 | 0.00 | - | 31 | 31 | 40.33% |
| FANG250117P00190000 | 2024-02-23 3:14PM EDT | 190.00 | 23.10 | 18.70 | 19.20 | 0.00 | - | 145 | 85 | 40.41% |
| FANG250117P00190290 | 2024-04-24 11:39AM EDT | 190.29 | 11.40 | 10.70 | 11.20 | 0.00 | - | 2 | 11 | 27.65% |
| FANG250117P00191630 | 2024-04-26 12:16PM EDT | 191.63 | 11.50 | 11.20 | 11.60 | -1.10 | -8.73% | 1 | 108 | 27.43% |
| FANG250117P00192820 | 2024-04-23 11:57AM EDT | 192.82 | 13.00 | 11.60 | 12.00 | 0.00 | - | 2 | 3 | 27.28% |
| FANG250117P00193140 | 2024-04-23 10:40AM EDT | 193.14 | 13.60 | 11.70 | 12.20 | 0.00 | - | 6 | 2 | 27.38% |
| FANG250117P00193810 | 2024-02-29 10:50AM EDT | 193.81 | 23.30 | 20.70 | 21.20 | +23.30 | - | - | 104 | 40.69% |
| FANG250117P00195000 | 2024-03-01 4:21PM EDT | 195.00 | 21.50 | 21.30 | 21.90 | +21.50 | - | 3 | 0 | 40.86% |
| FANG250117P00195290 | 2024-04-23 11:53AM EDT | 195.29 | 14.10 | 12.50 | 12.90 | 0.00 | - | 4 | 5 | 27.04% |
| FANG250117P00197820 | 2024-04-15 11:28AM EDT | 197.82 | 14.30 | 13.40 | 13.90 | 0.00 | - | 111 | 59 | 26.83% |
| FANG250117P00200000 | 2024-04-12 9:57AM EDT | 200.00 | 14.25 | 14.30 | 14.70 | 0.00 | - | 1 | 22 | 26.50% |
| FANG250117P00201630 | 2024-04-26 11:52AM EDT | 201.63 | 15.60 | 15.00 | 15.40 | +0.70 | +4.70% | 1 | 6 | 26.37% |
| FANG250117P00203140 | 2024-04-25 10:23AM EDT | 203.14 | 17.50 | 15.60 | 16.10 | 0.00 | - | 1 | 6 | 26.29% |
| FANG250117P00205290 | 2024-04-26 11:47AM EDT | 205.29 | 17.10 | 16.60 | 17.00 | -1.10 | -6.04% | 1 | 148 | 26.00% |
| FANG250117P00207470 | 2023-12-11 1:03AM EDT | 207.47 | 50.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00207820 | 2024-04-22 2:31PM EDT | 207.82 | 19.80 | 17.70 | 18.20 | 0.00 | - | 4 | 4 | 25.79% |
| FANG250117P00210000 | 2024-04-16 1:32PM EDT | 210.00 | 21.70 | 18.80 | 19.30 | 0.00 | - | 17 | 33 | 25.64% |
| FANG250117P00211630 | 2024-04-19 11:15AM EDT | 211.63 | 23.00 | 19.60 | 20.10 | 0.00 | - | 1 | 22 | 25.46% |
| FANG250117P00213140 | 2024-04-19 11:46AM EDT | 213.14 | 24.20 | 20.30 | 20.80 | 0.00 | - | 1 | 2 | 25.20% |
| FANG250117P00215290 | 2024-04-22 12:10PM EDT | 215.29 | 25.10 | 21.50 | 22.00 | 0.00 | - | 12 | 17 | 25.08% |
| FANG250117P00217470 | 2023-11-07 10:30AM EDT | 217.47 | 64.00 | 67.70 | 72.10 | 0.00 | - | - | 0 | 92.18% |
| FANG250117P00217820 | 2024-04-22 12:10PM EDT | 217.82 | 26.60 | 22.80 | 23.40 | 0.00 | - | 2 | 9 | 24.84% |
| FANG250117P00220000 | 2024-04-19 11:22AM EDT | 220.00 | 28.10 | 24.00 | 24.60 | 0.00 | - | 1 | 11 | 24.57% |
| FANG250117P00221630 | 2024-04-19 1:12PM EDT | 221.63 | 29.40 | 25.00 | 25.60 | 0.00 | - | 3 | 3 | 24.48% |
| FANG250117P00223810 | 2023-12-11 1:03AM EDT | 223.81 | 81.24 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00226340 | 2022-11-11 3:12PM EDT | 226.34 | 81.24 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00228490 | 2022-11-11 3:12PM EDT | 228.49 | 81.24 | 100.00 | 105.00 | 0.00 | - | - | 1 | 130.26% |
| FANG250117P00230000 | 2024-04-15 11:42AM EDT | 230.00 | 31.18 | 29.10 | 31.70 | 0.00 | - | 6 | 112 | 24.94% |
| FANG250117P00231630 | 2024-03-18 12:00AM EDT | 231.63 | 102.90 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00233810 | 2023-12-11 1:03AM EDT | 233.81 | 102.90 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00236340 | 2023-02-22 4:06PM EDT | 236.34 | 102.90 | 108.50 | 113.50 | 0.00 | - | - | 0 | 134.42% |
| FANG250117P00238490 | 2023-02-22 4:06PM EDT | 238.49 | 102.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.