Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:198.93
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240628C00198930 | 2024-06-27 2:53PM EDT | 2024-06-28 | 0.67 | 1.10 | 1.30 | +0.22 | +48.89% | 10 | 50 | 28.03% |
| FANG240719C00198930 | 2024-06-27 3:44PM EDT | 2024-07-19 | 4.70 | 4.40 | 4.80 | +1.50 | +46.87% | 20 | 353 | 23.95% |
| FANG240920C00198930 | 2024-06-26 11:37AM EDT | 2024-09-20 | 8.40 | 9.20 | 10.30 | 0.00 | - | 4 | 393 | 26.55% |
| FANG241115C00198930 | 2024-06-18 12:05PM EDT | 2024-11-15 | 9.70 | 12.70 | 15.50 | 0.00 | - | 24 | 60 | 31.18% |
| FANG241220C00198930 | 2024-05-10 2:51PM EDT | 2024-12-20 | 19.17 | 11.60 | 12.40 | 0.00 | - | - | 206 | 22.26% |
| FANG250117C00198930 | 2024-06-24 12:38PM EDT | 2025-01-17 | 16.60 | 16.60 | 18.60 | 0.00 | - | 2 | 125 | 31.17% |
| FANG250620C00198930 | 2024-05-20 1:30PM EDT | 2025-06-20 | 26.20 | 17.40 | 21.10 | 0.00 | - | 1 | 187 | 26.73% |
| FANG260116C00198930 | 2024-06-14 1:00PM EDT | 2026-01-16 | 26.33 | 30.70 | 35.50 | 0.00 | - | 2 | 313 | 35.99% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240628P00198930 | 2024-06-27 3:36PM EDT | 2024-06-28 | 0.95 | 0.75 | 1.00 | -2.05 | -68.33% | 1 | 10 | 27.05% |
| FANG240719P00198930 | 2024-06-27 2:02PM EDT | 2024-07-19 | 4.20 | 3.50 | 3.90 | -0.60 | -12.50% | 34 | 364 | 20.67% |
| FANG240920P00198930 | 2024-06-27 10:28AM EDT | 2024-09-20 | 9.40 | 7.60 | 8.60 | -0.10 | -1.05% | 3 | 297 | 22.80% |
| FANG241115P00198930 | 2024-06-20 10:30AM EDT | 2024-11-15 | 15.00 | 10.20 | 13.20 | 0.00 | - | 1 | 20 | 27.05% |
| FANG241220P00198930 | 2024-05-06 11:29AM EDT | 2024-12-20 | 13.60 | 16.90 | 18.50 | 0.00 | - | - | 16 | 33.87% |
| FANG250117P00198930 | 2024-06-24 3:30PM EDT | 2025-01-17 | 14.04 | 12.80 | 14.50 | 0.00 | - | 1 | 31 | 24.69% |
| FANG250620P00198930 | 2024-06-03 10:56AM EDT | 2025-06-20 | 23.30 | 16.60 | 21.40 | 0.00 | - | 5 | 182 | 27.47% |
| FANG260116P00198930 | 2024-06-25 2:01PM EDT | 2026-01-16 | 25.10 | 21.50 | 26.00 | 0.00 | - | 4 | 354 | 26.51% |
© 2024 Yahoo. All rights reserved.