Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 72.82 | 0.40 | 0.00 | - | 7 | 7 |
| 92.30 | 0.00 | - | 1 | 0 | 100.00 | - | - | - | - | - |
| - | - | - | - | - | 107.82 | 2.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 110.00 | 2.20 | -2.30 | -51.11% | 1 | 1 |
| - | - | - | - | - | 122.82 | 2.80 | 0.00 | - | - | 3 |
| - | - | - | - | - | 125.00 | 3.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 130.00 | 3.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 137.82 | 7.60 | 0.00 | - | - | 3 |
| - | - | - | - | - | 140.00 | 7.60 | 0.00 | - | 3 | 3 |
| 50.55 | 0.00 | - | - | 1 | 142.82 | 4.90 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 145.00 | 6.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 150.00 | 5.50 | 0.00 | - | 1 | 2 |
| 45.00 | 0.00 | - | - | 1 | 152.82 | 12.80 | 0.00 | - | - | 50 |
| 45.00 | +22.50 | +100.00% | 1 | 1 | 155.00 | 12.80 | 0.00 | - | 58 | 50 |
| 58.88 | 0.00 | - | 1 | 1 | 157.82 | - | - | - | - | - |
| 27.80 | 0.00 | - | - | 1 | 160.00 | 7.82 | 0.00 | - | 2 | 3 |
| 33.38 | 0.00 | - | - | 18 | 162.82 | 11.25 | 0.00 | - | 1 | 1 |
| 33.38 | 0.00 | - | 18 | 18 | 165.00 | - | - | - | - | - |
| 24.50 | 0.00 | - | - | 2 | 167.82 | 9.80 | 0.00 | - | 1 | 90 |
| 39.00 | 0.00 | - | - | 2 | 170.00 | 10.60 | 0.00 | - | 55 | 55 |
| - | - | - | - | - | 172.82 | 10.50 | 0.00 | - | 200 | 409 |
| 50.15 | 0.00 | - | - | 1 | 175.00 | 12.75 | 0.00 | - | 1 | 1 |
| 30.87 | 0.00 | - | 1 | 6 | 177.82 | - | - | - | - | - |
| 41.16 | +13.51 | +48.86% | 5 | 1 | 180.00 | 14.34 | 0.00 | - | 1 | 1 |
| 42.20 | 0.00 | - | 2 | 2 | 182.82 | 13.60 | 0.00 | - | 277 | 160 |
| 37.30 | 0.00 | - | 6 | 6 | 185.00 | 13.70 | +13.70 | - | - | 10 |
| 27.07 | 0.00 | - | 5 | 8 | 187.82 | 16.60 | 0.00 | - | - | 150 |
| 35.20 | 0.00 | - | 2 | 3 | 190.00 | 15.10 | 0.00 | - | 1 | 7 |
| 27.77 | 0.00 | - | 4 | 22 | 192.82 | - | - | - | - | - |
| 27.90 | 0.00 | - | 1 | 2 | 195.00 | 18.10 | 0.00 | - | 5 | 11 |
| 34.00 | 0.00 | - | 1 | 90 | 197.82 | 21.40 | 0.00 | - | 5 | 36 |
| 24.70 | 0.00 | - | 2 | 186 | 200.00 | 19.60 | 0.00 | - | 13 | 177 |
| 31.36 | 0.00 | - | 2 | 50 | 207.82 | 25.90 | 0.00 | - | - | 1 |
| 25.40 | 0.00 | - | 231 | 237 | 210.00 | 27.28 | 0.00 | - | - | 131 |
| 17.27 | 0.00 | - | 10 | 218 | 217.82 | - | - | - | - | - |
| 21.00 | 0.00 | - | 1 | 6 | 220.00 | - | - | - | - | - |
| 17.70 | 0.00 | - | 1 | 305 | 227.82 | 39.25 | 0.00 | - | - | 5 |
| 18.10 | 0.00 | - | 685 | 712 | 230.00 | 40.00 | 0.00 | - | - | 5 |
| 19.20 | 0.00 | - | 9 | 9 | 237.82 | - | - | - | - | - |
| 11.10 | 0.00 | - | 2 | 5 | 240.00 | - | - | - | - | - |
| 11.28 | 0.00 | - | 107 | 77 | 250.00 | 51.75 | 0.00 | - | - | 55 |
| 4.32 | 0.00 | - | - | 2 | 257.82 | - | - | - | - | - |
| 8.90 | 0.00 | - | 2 | 3 | 260.00 | - | - | - | - | - |
| 7.90 | +7.90 | - | - | 55 | 267.82 | - | - | - | - | - |
| 7.40 | 0.00 | - | 1 | 4 | 270.00 | - | - | - | - | - |
| 5.64 | +5.64 | - | - | 3 | 280.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.