Canada markets closed

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.80-2.96 (-3.58%)
At close: 4:00PM EDT

80.00 +0.20 (0.25%)
After hours: 6:49PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG210521C000400002021-04-29 10:57AM EDT40.0045.0637.6041.800.00-100343.55%
FANG210521C000450002021-04-12 1:53PM EDT45.0028.5034.1036.100.00-11186.91%
FANG210521C000500002021-04-19 12:12AM EDT50.0030.7029.1030.800.00--1138.67%
FANG210521C000550002021-05-05 9:36AM EDT55.0023.6024.0026.100.00-47124.81%
FANG210521C000600002021-05-05 12:00PM EDT60.0026.0519.1021.000.00-2599.80%
FANG210521C000650002021-05-11 2:40PM EDT65.0015.3014.3015.20-3.70-19.47%1919485.16%
FANG210521C000700002021-05-11 10:17AM EDT70.0010.909.3010.20-2.62-19.38%720860.55%
FANG210521C000750002021-05-11 3:35PM EDT75.005.665.306.00-3.43-37.73%5453556.20%
FANG210521C000800002021-05-11 3:58PM EDT80.002.792.703.00-1.61-36.59%25580853.32%
FANG210521C000850002021-05-11 3:58PM EDT85.001.251.201.35-0.91-42.13%4261,88856.64%
FANG210521C000900002021-05-11 3:58PM EDT90.000.550.500.60-0.45-45.00%4372,85160.25%
FANG210521C000950002021-05-11 3:24PM EDT95.000.270.250.30-0.08-22.86%731,57465.82%
FANG210521C001000002021-05-11 3:22PM EDT100.000.150.100.15-0.10-40.00%141,26169.14%
FANG210521C001050002021-05-10 10:25AM EDT105.000.100.000.900.00-1433103.42%
FANG210521C001100002021-05-05 2:21PM EDT110.000.150.000.850.00-1265114.94%
FANG210521C001150002021-05-03 3:48PM EDT115.000.150.001.300.00-1856138.87%
FANG210521C001200002021-05-05 11:24AM EDT120.000.050.000.150.00-1143104.30%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG210521P000400002021-04-19 12:12AM EDT40.000.10-0.600.00--30252.54%
FANG210521P000450002021-04-09 12:06PM EDT45.000.100.000.250.00-22161.33%
FANG210521P000500002021-05-05 2:48PM EDT50.000.010.000.550.00-379154.30%
FANG210521P000550002021-05-07 3:59PM EDT55.000.050.000.900.00-160140.92%
FANG210521P000600002021-05-10 3:49PM EDT60.000.040.000.350.00-159393.16%
FANG210521P000650002021-05-10 3:49PM EDT65.000.100.100.20+0.01+11.11%11,19468.75%
FANG210521P000700002021-05-11 3:37PM EDT70.000.400.300.45+0.28+233.33%6173159.47%
FANG210521P000750002021-05-11 3:58PM EDT75.001.301.151.35+0.75+136.36%614,18657.32%
FANG210521P000800002021-05-11 3:05PM EDT80.003.383.203.50+1.44+74.23%953,76058.74%
FANG210521P000850002021-05-11 11:12AM EDT85.006.716.507.00+2.16+47.47%2423762.50%
FANG210521P000900002021-05-06 2:35PM EDT90.0010.5010.8011.400.00-1213970.75%
FANG210521P000950002021-04-30 3:26PM EDT95.0014.7015.2016.500.00-2281.64%
FANG210521P001000002021-05-06 3:30PM EDT100.0018.8018.5022.200.00-2271.48%
FANG210521P001200002021-05-10 11:28AM EDT120.0037.3038.5042.200.00-11115.43%
FANG210521P001250002021-05-05 1:02PM EDT125.0041.5043.5047.700.00--1146.97%