Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:206.75
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240719C00206750 | 2024-06-27 3:53PM EDT | 2024-07-19 | 1.60 | 1.50 | 1.80 | +0.33 | +25.98% | 59 | 905 | 23.30% |
| FANG240920C00206750 | 2024-06-27 3:51PM EDT | 2024-09-20 | 6.40 | 6.00 | 7.00 | +0.48 | +8.11% | 10 | 934 | 26.49% |
| FANG241220C00206750 | 2024-06-21 1:00PM EDT | 2024-12-20 | 8.90 | 10.80 | 13.60 | 0.00 | - | 1 | 81 | 30.49% |
| FANG250117C00206750 | 2024-06-11 2:04PM EDT | 2025-01-17 | 11.90 | 13.10 | 15.20 | 0.00 | - | 6 | 211 | 31.02% |
| FANG250620C00206750 | 2024-05-30 1:05PM EDT | 2025-06-20 | 19.93 | 19.00 | 23.20 | -1.79 | -8.24% | 1 | 52 | 33.58% |
| FANG260116C00206750 | 2024-06-03 10:47AM EDT | 2026-01-16 | 26.00 | 27.40 | 31.20 | 0.00 | - | 10 | 70 | 34.76% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240719P00206750 | 2024-05-30 10:51AM EDT | 2024-07-19 | 11.20 | 8.10 | 9.00 | 0.00 | - | 1 | 118 | 21.02% |
| FANG240920P00206750 | 2024-05-31 3:44PM EDT | 2024-09-20 | 13.50 | 11.80 | 14.10 | 0.00 | - | 3 | 81 | 25.27% |
| FANG241220P00206750 | 2024-05-21 1:47PM EDT | 2024-12-20 | 18.10 | 18.60 | 21.10 | 0.00 | - | 7 | 28 | 30.40% |
| FANG250117P00206750 | 2024-05-16 1:18PM EDT | 2025-01-17 | 20.80 | 23.50 | 27.10 | 0.00 | - | - | 53 | 38.35% |
| FANG250620P00206750 | 2024-05-10 11:04AM EDT | 2025-06-20 | 23.48 | 25.40 | 28.90 | 0.00 | - | - | 0 | 31.24% |
| FANG260116P00206750 | 2024-06-25 2:19PM EDT | 2026-01-16 | 29.00 | 25.00 | 30.00 | 0.00 | - | 7 | 22 | 25.92% |
© 2024 Yahoo. All rights reserved.