Canada Markets open in 5 hrs 30 mins

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.52-1.87 (-4.12%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG201218C000125002020-11-02 9:45AM EST12.5013.150.000.000.00-100.00%
FANG201218C000150002020-11-09 12:58PM EST15.0018.140.000.000.00-4500.00%
FANG201218C000175002020-11-06 10:58AM EST17.5015.090.000.000.00-700.00%
FANG201218C000200002020-11-06 12:15PM EST20.009.750.000.000.00-400.00%
FANG201218C000225002020-11-06 10:43AM EST22.507.510.000.000.00-500.00%
FANG201218C000250002020-11-10 12:11PM EST25.008.140.000.000.00-600.00%
FANG201218C000300002020-11-10 3:37PM EST30.004.910.000.000.00-18200.00%
FANG201218C000350002020-11-10 3:58PM EST35.002.360.000.000.00-39000.00%
FANG201218C000400002020-11-10 3:58PM EST40.000.950.000.000.00-28000.00%
FANG201218C000450002020-11-10 3:35PM EST45.000.470.000.000.00-27703.13%
FANG201218C000500002020-11-10 11:08AM EST50.000.270.000.000.00-12012.50%
FANG201218C000550002020-11-10 2:23PM EST55.000.150.000.000.00-14025.00%
FANG201218C000600002020-11-09 2:13PM EST60.000.050.000.000.00-6025.00%
FANG201218C000650002020-10-29 8:42AM EST65.000.030.000.000.00-10050.00%
FANG201218C000700002020-09-18 2:47PM EST70.000.260.000.470.00-15211118.56%
FANG201218C000750002020-09-25 1:32PM EST75.000.100.000.360.00-127125.59%
FANG201218C000800002020-10-02 2:18PM EST80.000.070.000.270.00-5694131.06%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG201218P000150002020-11-09 9:30AM EST15.000.100.000.000.00-1050.00%
FANG201218P000175002020-11-05 11:09AM EST17.500.220.000.000.00-2050.00%
FANG201218P000200002020-11-09 3:38PM EST20.000.050.000.000.00-1050.00%
FANG201218P000225002020-11-10 2:58PM EST22.500.250.000.000.00-8050.00%
FANG201218P000250002020-11-10 3:46PM EST25.000.400.000.000.00-41050.00%
FANG201218P000300002020-11-10 3:53PM EST30.001.410.000.000.00-225050.00%
FANG201218P000350002020-11-10 3:57PM EST35.003.610.000.000.00-120025.00%
FANG201218P000400002020-11-10 10:32AM EST40.008.200.000.000.00-1012.50%
FANG201218P000450002020-11-10 9:34AM EST45.0013.600.000.000.00-1500.00%
FANG201218P000500002020-11-02 10:41AM EST50.0023.920.000.000.00-2000.00%
FANG201218P000550002020-10-28 12:46PM EST55.0030.260.000.000.00-500.00%
FANG201218P000600002020-08-20 9:45AM EST60.0019.8726.0028.000.00-160387.84%
FANG201218P000650002020-08-31 10:51AM EST65.0026.4035.4537.000.00-11520.90%
FANG201218P000700002020-07-09 3:54PM EST70.0020.890.000.000.00--1060.00%
FANG201218P000750002020-06-30 9:53AM EST75.0035.5336.4537.750.00--2328.47%
FANG201218P000800002020-09-14 8:37AM EST80.0050.3347.8549.900.00-59519.73%