Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240426C00177500 | 2024-04-19 1:55PM EDT | 177.50 | 24.86 | 26.00 | 29.00 | 0.00 | - | 1 | 1 | 162.21% |
| FANG240426C00180000 | 2024-04-19 10:16AM EDT | 180.00 | 23.02 | 23.40 | 26.40 | 0.00 | - | 100 | 0 | 147.07% |
| FANG240426C00185000 | 2024-04-01 10:15AM EDT | 185.00 | 15.60 | 19.60 | 21.30 | 0.00 | - | 1 | 16 | 81.93% |
| FANG240426C00190000 | 2024-04-24 11:22AM EDT | 190.00 | 16.02 | 14.00 | 16.40 | +4.02 | +33.50% | 4 | 21 | 101.07% |
| FANG240426C00192500 | 2024-04-17 11:25AM EDT | 192.50 | 11.10 | 11.80 | 14.60 | 0.00 | - | - | 2 | 67.14% |
| FANG240426C00195000 | 2024-04-17 12:07PM EDT | 195.00 | 6.40 | 8.80 | 11.20 | 0.00 | - | 76 | 57 | 72.07% |
| FANG240426C00197500 | 2024-04-19 12:33PM EDT | 197.50 | 5.15 | 7.50 | 8.80 | 0.00 | - | 4 | 6 | 62.50% |
| FANG240426C00200000 | 2024-04-24 11:14AM EDT | 200.00 | 5.22 | 4.60 | 6.70 | +1.32 | +33.85% | 8 | 90 | 57.96% |
| FANG240426C00202500 | 2024-04-24 3:02PM EDT | 202.50 | 2.50 | 2.35 | 4.40 | -0.47 | -15.82% | 23 | 182 | 46.85% |
| FANG240426C00205000 | 2024-04-24 3:54PM EDT | 205.00 | 1.66 | 1.60 | 1.75 | +0.08 | +5.06% | 70 | 490 | 26.86% |
| FANG240426C00207500 | 2024-04-24 3:54PM EDT | 207.50 | 0.66 | 0.65 | 0.80 | 0.00 | - | 45 | 132 | 27.83% |
| FANG240426C00210000 | 2024-04-24 3:59PM EDT | 210.00 | 0.26 | 0.20 | 0.30 | +0.02 | +8.33% | 313 | 689 | 28.22% |
| FANG240426C00212500 | 2024-04-24 10:32AM EDT | 212.50 | 0.20 | 0.05 | 0.15 | +0.14 | +233.33% | 1 | 1,216 | 31.74% |
| FANG240426C00215000 | 2024-04-24 1:50PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 309 | 32.42% |
| FANG240426C00217500 | 2024-04-22 10:37AM EDT | 217.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 39.06% |
| FANG240426C00220000 | 2024-04-19 12:03PM EDT | 220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 526 | 45.31% |
| FANG240426C00222500 | 2024-04-15 1:14PM EDT | 222.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 10 | 74.51% |
| FANG240426C00225000 | 2024-04-15 1:12PM EDT | 225.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 82.23% |
| FANG240426C00230000 | 2024-04-12 1:33PM EDT | 230.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 97.07% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240426P00165000 | 2024-03-19 12:52PM EDT | 165.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 190.14% |
| FANG240426P00170000 | 2024-04-17 12:04PM EDT | 170.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 149.41% |
| FANG240426P00175000 | 2024-04-16 3:02PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 130.27% |
| FANG240426P00180000 | 2024-04-19 10:04AM EDT | 180.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 81 | 111.33% |
| FANG240426P00182500 | 2024-04-19 3:52PM EDT | 182.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 108.69% |
| FANG240426P00185000 | 2024-04-24 11:23AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 20 | 58.98% |
| FANG240426P00187500 | 2024-04-18 2:09PM EDT | 187.50 | 0.28 | 0.00 | 0.30 | 0.00 | - | - | 10 | 68.65% |
| FANG240426P00190000 | 2024-04-23 3:05PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 119 | 50.00% |
| FANG240426P00192500 | 2024-04-23 3:05PM EDT | 192.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 48.05% |
| FANG240426P00195000 | 2024-04-24 12:29PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 20 | 235 | 39.94% |
| FANG240426P00197500 | 2024-04-24 10:16AM EDT | 197.50 | 0.09 | 0.05 | 0.15 | -0.13 | -59.09% | 1 | 211 | 34.57% |
| FANG240426P00200000 | 2024-04-24 12:43PM EDT | 200.00 | 0.30 | 0.15 | 0.25 | -0.19 | -38.78% | 22 | 357 | 29.30% |
| FANG240426P00202500 | 2024-04-24 3:51PM EDT | 202.50 | 0.65 | 0.45 | 0.55 | -0.40 | -38.10% | 17 | 124 | 25.73% |
| FANG240426P00205000 | 2024-04-24 3:12PM EDT | 205.00 | 1.75 | 1.25 | 1.40 | -0.54 | -23.58% | 87 | 163 | 25.05% |
| FANG240426P00207500 | 2024-04-24 11:23AM EDT | 207.50 | 2.63 | 2.70 | 3.10 | -7.09 | -72.94% | 21 | 100 | 28.57% |
| FANG240426P00210000 | 2024-04-17 12:15PM EDT | 210.00 | 9.52 | 4.60 | 5.20 | 0.00 | - | 2 | 27 | 32.13% |
© 2024 Yahoo. All rights reserved.