Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG250620C00100000 | 2024-03-19 9:30AM EDT | 100.00 | 92.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG250620C00142820 | 2024-03-05 1:22PM EDT | 142.82 | 50.55 | 65.00 | 69.50 | 0.00 | - | - | 1 | 44.55% |
| FANG250620C00152820 | 2024-03-01 3:37PM EDT | 152.82 | 45.00 | 55.70 | 58.60 | 0.00 | - | - | 1 | 37.33% |
| FANG250620C00155000 | 2024-03-01 3:37PM EDT | 155.00 | 45.00 | 43.60 | 46.30 | +22.50 | +100.00% | 1 | 1 | 0.00% |
| FANG250620C00157820 | 2024-04-16 9:37AM EDT | 157.82 | 58.88 | 54.30 | 58.00 | 0.00 | - | 1 | 1 | 41.78% |
| FANG250620C00160000 | 2024-02-12 11:07AM EDT | 160.00 | 27.80 | 39.30 | 41.90 | 0.00 | - | - | 1 | 12.39% |
| FANG250620C00162820 | 2024-02-22 1:12PM EDT | 162.82 | 33.38 | 45.50 | 48.10 | 0.00 | - | - | 18 | 31.23% |
| FANG250620C00165000 | 2024-02-22 1:12PM EDT | 165.00 | 33.38 | 36.60 | 38.70 | 0.00 | - | 18 | 18 | 16.88% |
| FANG250620C00167820 | 2024-02-12 12:27PM EDT | 167.82 | 24.50 | 36.80 | 38.80 | 0.00 | - | - | 2 | 21.62% |
| FANG250620C00170000 | 2024-03-15 10:28AM EDT | 170.00 | 39.00 | 50.60 | 53.50 | 0.00 | - | - | 2 | 45.64% |
| FANG250620C00175000 | 2024-04-08 3:42PM EDT | 175.00 | 50.15 | 41.70 | 46.00 | 0.00 | - | - | 1 | 39.09% |
| FANG250620C00177820 | 2024-03-12 9:30AM EDT | 177.82 | 30.87 | 43.30 | 46.70 | 0.00 | - | 1 | 6 | 42.06% |
| FANG250620C00180000 | 2024-03-01 10:49AM EDT | 180.00 | 28.50 | 27.80 | 30.00 | +0.85 | +3.07% | 5 | 5 | 21.23% |
| FANG250620C00182820 | 2024-04-16 2:07PM EDT | 182.82 | 42.20 | 36.90 | 41.00 | 0.00 | - | 2 | 2 | 38.00% |
| FANG250620C00185000 | 2024-03-01 10:36AM EDT | 185.00 | 25.80 | 25.10 | 27.70 | +25.80 | - | 1 | 0 | 22.34% |
| FANG250620C00187820 | 2024-03-13 2:11PM EDT | 187.82 | 27.07 | 39.60 | 41.60 | 0.00 | - | 5 | 8 | 41.90% |
| FANG250620C00190000 | 2024-05-03 3:55PM EDT | 190.00 | 34.40 | 34.00 | 36.50 | -5.58 | -13.96% | 2 | 2 | 36.83% |
| FANG250620C00192820 | 2024-03-21 11:35AM EDT | 192.82 | 27.77 | 31.80 | 35.30 | 0.00 | - | 4 | 22 | 37.00% |
| FANG250620C00195000 | 2024-05-01 11:11AM EDT | 195.00 | 27.90 | 29.80 | 34.00 | 0.00 | - | 1 | 2 | 36.64% |
| FANG250620C00197820 | 2024-04-11 10:43AM EDT | 197.82 | 34.00 | 28.30 | 32.00 | 0.00 | - | 1 | 90 | 35.76% |
| FANG250620C00200000 | 2024-05-01 11:28AM EDT | 200.00 | 24.70 | 27.30 | 31.50 | 0.00 | - | 2 | 186 | 36.30% |
| FANG250620C00207820 | 2024-04-15 9:52AM EDT | 207.82 | 31.36 | 24.50 | 27.50 | 0.00 | - | 2 | 50 | 35.38% |
| FANG250620C00210000 | 2024-04-17 3:46PM EDT | 210.00 | 25.40 | 23.30 | 25.00 | 0.00 | - | 231 | 237 | 33.44% |
| FANG250620C00217820 | 2024-05-01 2:14PM EDT | 217.82 | 17.27 | 20.30 | 21.50 | 0.00 | - | 10 | 218 | 32.69% |
| FANG250620C00220000 | 2024-04-17 12:29PM EDT | 220.00 | 21.00 | 19.40 | 22.50 | 0.00 | - | 1 | 6 | 34.73% |
| FANG250620C00227820 | 2024-04-26 1:42PM EDT | 227.82 | 21.20 | 16.50 | 17.60 | 0.00 | - | 1 | 304 | 31.88% |
| FANG250620C00230000 | 2024-04-24 12:42PM EDT | 230.00 | 18.10 | 14.60 | 19.00 | 0.00 | - | 685 | 712 | 34.31% |
| FANG250620C00237820 | 2024-04-12 12:19PM EDT | 237.82 | 19.20 | 12.10 | 16.00 | 0.00 | - | 9 | 9 | 33.30% |
| FANG250620C00240000 | 2024-05-02 10:46AM EDT | 240.00 | 11.10 | 12.60 | 14.20 | 0.00 | - | 2 | 5 | 31.76% |
| FANG250620C00250000 | 2024-04-19 1:24PM EDT | 250.00 | 11.90 | 10.10 | 11.60 | 0.00 | - | 1 | 1 | 31.34% |
| FANG250620C00257820 | 2024-02-21 4:44PM EDT | 257.82 | 4.32 | 6.10 | 7.80 | 0.00 | - | - | 2 | 28.11% |
| FANG250620C00260000 | 2024-03-28 1:20PM EDT | 260.00 | 7.40 | 10.30 | 12.10 | 0.00 | - | 1 | 1 | 34.63% |
| FANG250620C00270000 | 2024-04-03 10:54AM EDT | 270.00 | 7.40 | 5.10 | 7.10 | 0.00 | - | 1 | 4 | 29.86% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG250620P00072820 | 2024-04-05 1:21PM EDT | 72.82 | 0.40 | 0.00 | 4.50 | 0.00 | - | 7 | 7 | 63.40% |
| FANG250620P00107820 | 2024-03-01 11:21AM EDT | 107.82 | 2.20 | 0.00 | 5.00 | 0.00 | - | - | 1 | 51.58% |
| FANG250620P00110000 | 2024-03-01 11:21AM EDT | 110.00 | 2.20 | 1.05 | 3.00 | -2.30 | -51.11% | 1 | 1 | 43.41% |
| FANG250620P00122820 | 2024-03-15 10:10AM EDT | 122.82 | 2.80 | 1.20 | 4.20 | 0.00 | - | - | 3 | 40.65% |
| FANG250620P00125000 | 2024-04-04 2:30PM EDT | 125.00 | 3.00 | 2.45 | 3.80 | 0.00 | - | 2 | 2 | 38.34% |
| FANG250620P00137820 | 2024-02-22 11:30AM EDT | 137.82 | 7.60 | 3.80 | 5.10 | 0.00 | - | - | 3 | 35.44% |
| FANG250620P00140000 | 2024-02-22 11:30AM EDT | 140.00 | 7.60 | 5.60 | 6.90 | 0.00 | - | 3 | 3 | 38.39% |
| FANG250620P00142820 | 2024-04-05 1:19PM EDT | 142.82 | 4.90 | 4.50 | 5.70 | 0.00 | - | 3 | 11 | 34.36% |
| FANG250620P00145000 | 2024-03-18 9:42AM EDT | 145.00 | 6.50 | 5.00 | 7.10 | 0.00 | - | 1 | 1 | 36.21% |
| FANG250620P00150000 | 2024-04-01 3:50PM EDT | 150.00 | 6.15 | 6.30 | 7.60 | 0.00 | - | - | 1 | 34.63% |
| FANG250620P00152820 | 2024-02-15 2:08PM EDT | 152.82 | 12.80 | 7.10 | 10.50 | 0.00 | - | - | 50 | 38.37% |
| FANG250620P00155000 | 2024-02-15 2:08PM EDT | 155.00 | 12.80 | 9.10 | 10.10 | 0.00 | - | 58 | 50 | 36.50% |
| FANG250620P00162820 | 2024-03-13 1:02PM EDT | 162.82 | 11.25 | 7.60 | 9.60 | 0.00 | - | 1 | 1 | 31.55% |
| FANG250620P00167820 | 2024-04-09 10:12AM EDT | 167.82 | 9.80 | 9.40 | 10.60 | 0.00 | - | 1 | 90 | 30.52% |
| FANG250620P00170000 | 2024-02-20 2:09PM EDT | 170.00 | 17.90 | 13.60 | 15.00 | 0.00 | - | - | 90 | 35.80% |
| FANG250620P00172820 | 2024-04-25 10:47AM EDT | 172.82 | 11.28 | 10.60 | 11.90 | 0.00 | - | 125 | 314 | 29.79% |
| FANG250620P00175000 | 2024-03-25 10:16AM EDT | 175.00 | 12.75 | 10.60 | 12.50 | 0.00 | - | 1 | 1 | 29.47% |
| FANG250620P00180000 | 2024-03-25 10:16AM EDT | 180.00 | 14.34 | 12.30 | 13.60 | 0.00 | - | 1 | 1 | 28.25% |
| FANG250620P00182820 | 2024-04-18 2:07PM EDT | 182.82 | 15.43 | 13.70 | 15.10 | 0.00 | - | 40 | 40 | 28.66% |
| FANG250620P00187820 | 2024-04-18 12:27PM EDT | 187.82 | 16.60 | 15.40 | 17.00 | 0.00 | - | - | 150 | 28.22% |
| FANG250620P00190000 | 2024-04-12 10:07AM EDT | 190.00 | 15.10 | 16.20 | 17.80 | 0.00 | - | 1 | 7 | 27.93% |
| FANG250620P00195000 | 2024-04-10 10:37AM EDT | 195.00 | 18.10 | 18.20 | 19.90 | 0.00 | - | 5 | 11 | 27.46% |
| FANG250620P00197820 | 2024-04-18 12:12PM EDT | 197.82 | 21.40 | 19.60 | 21.10 | 0.00 | - | 5 | 36 | 27.13% |
| FANG250620P00200000 | 2024-05-01 9:56AM EDT | 200.00 | 23.55 | 20.50 | 22.10 | 0.00 | - | 1 | 165 | 26.92% |
| FANG250620P00210000 | 2024-04-17 1:06PM EDT | 210.00 | 27.28 | 25.50 | 27.10 | 0.00 | - | - | 131 | 25.98% |
| FANG250620P00230000 | 2024-04-18 2:05PM EDT | 230.00 | 40.00 | 36.30 | 39.00 | 0.00 | - | - | 5 | 24.00% |
| FANG250620P00250000 | 2024-04-16 3:41PM EDT | 250.00 | 51.75 | 51.10 | 53.60 | 0.00 | - | - | 55 | 22.12% |
© 2024 Yahoo. All rights reserved.