Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240510C00185000 | 2024-04-04 3:15PM EDT | 185.00 | 18.46 | 14.60 | 18.10 | 0.00 | - | 2 | 2 | 65.09% |
| FANG240510C00190000 | 2024-04-26 2:03PM EDT | 190.00 | 18.80 | 9.70 | 13.20 | 0.00 | - | 1 | 1 | 52.69% |
| FANG240510C00200000 | 2024-05-03 3:46PM EDT | 200.00 | 2.92 | 3.10 | 3.40 | +1.37 | +88.39% | 68 | 34 | 23.27% |
| FANG240510C00202500 | 2024-05-03 3:16PM EDT | 202.50 | 1.56 | 1.90 | 2.10 | +0.46 | +41.82% | 71 | 102 | 23.02% |
| FANG240510C00205000 | 2024-05-03 3:59PM EDT | 205.00 | 1.06 | 1.00 | 1.20 | +0.56 | +112.00% | 51 | 77 | 22.99% |
| FANG240510C00207500 | 2024-05-03 1:12PM EDT | 207.50 | 0.55 | 0.40 | 0.55 | +0.30 | +120.00% | 12 | 1,406 | 21.90% |
| FANG240510C00210000 | 2024-05-03 3:43PM EDT | 210.00 | 0.20 | 0.15 | 0.25 | +0.07 | +53.85% | 16 | 170 | 21.92% |
| FANG240510C00212500 | 2024-05-03 12:41PM EDT | 212.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 16 | 15 | 23.68% |
| FANG240510C00215000 | 2024-05-03 12:36PM EDT | 215.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 3 | 38 | 25.68% |
| FANG240510C00217500 | 2024-05-03 9:35AM EDT | 217.50 | 0.38 | 0.00 | 0.05 | +0.33 | +660.00% | 1 | 5 | 26.37% |
| FANG240510C00220000 | 2024-05-02 12:55PM EDT | 220.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 106 | 45.65% |
| FANG240510C00225000 | 2024-04-16 10:35AM EDT | 225.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 58.23% |
| FANG240510C00230000 | 2024-04-10 2:53PM EDT | 230.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | - | 1 | 51.95% |
| FANG240510C00245000 | 2024-04-16 11:18AM EDT | 245.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 89.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240510P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 0.08 | 0.00 | 1.35 | -0.27 | -77.14% | 1 | 5 | 60.94% |
| FANG240510P00185000 | 2024-05-03 9:30AM EDT | 185.00 | 0.18 | 0.00 | 0.05 | -0.13 | -41.94% | 1 | 8 | 29.30% |
| FANG240510P00190000 | 2024-05-03 3:21PM EDT | 190.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 58 | 1,775 | 25.93% |
| FANG240510P00192500 | 2024-05-03 3:32PM EDT | 192.50 | 0.25 | 0.15 | 0.25 | -0.60 | -70.59% | 35 | 61 | 23.93% |
| FANG240510P00195000 | 2024-05-03 3:38PM EDT | 195.00 | 0.45 | 0.35 | 2.45 | -1.10 | -70.97% | 43 | 125 | 46.09% |
| FANG240510P00197500 | 2024-05-03 3:55PM EDT | 197.50 | 0.90 | 0.75 | 0.90 | -1.80 | -66.67% | 51 | 44 | 21.64% |
| FANG240510P00200000 | 2024-05-03 3:45PM EDT | 200.00 | 1.85 | 1.55 | 1.70 | -2.27 | -55.10% | 81 | 54 | 21.41% |
| FANG240510P00202500 | 2024-05-03 1:32PM EDT | 202.50 | 3.33 | 2.70 | 2.95 | -3.47 | -51.03% | 3 | 21 | 21.66% |
| FANG240510P00205000 | 2024-05-01 11:56AM EDT | 205.00 | 10.66 | 2.60 | 5.50 | 0.00 | - | 3 | 22 | 30.93% |
| FANG240510P00210000 | 2024-04-26 11:00AM EDT | 210.00 | 7.60 | 8.10 | 10.20 | 0.00 | - | 1 | 45 | 42.24% |
| FANG240510P00220000 | 2024-04-12 2:31PM EDT | 220.00 | 14.90 | 17.00 | 20.60 | 0.00 | - | 1 | 0 | 70.97% |
© 2024 Yahoo. All rights reserved.