Canada markets closed

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
199.19+2.23 (+1.13%)
At close: 04:00PM EDT
199.19 0.00 (0.00%)
After hours: 06:07PM EDT
In The Money
Show:ListStraddle
Strike:208.93
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG240628C002089302024-06-24 2:36PM EDT2024-06-280.100.001.150.00-173481.54%
FANG240719C002089302024-06-27 12:42PM EDT2024-07-190.951.002.00+0.20+26.67%3829327.86%
FANG240920C002089302024-06-27 1:08PM EDT2024-09-205.604.906.40+0.90+19.15%2661426.91%
FANG241115C002089302024-06-20 12:43PM EDT2024-11-157.408.3011.000.00-11630.45%
FANG241220C002089302024-06-14 2:18PM EDT2024-12-206.909.7013.000.00-183330.91%
FANG250117C002089302024-06-21 9:45AM EDT2025-01-179.8012.2014.000.00-13130.40%
FANG250620C002089302024-05-17 10:57AM EDT2025-06-2020.5012.2016.900.00-124026.64%
FANG260116C002089302024-06-03 2:05PM EDT2026-01-1623.4126.5029.800.00-5521734.18%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG240719P002089302024-05-14 12:28PM EDT2024-07-1913.5017.2020.400.00--4666.98%
FANG240920P002089302024-06-14 3:53PM EDT2024-09-2023.9013.2015.400.00-19324.89%
FANG241115P002089302024-05-31 3:58PM EDT2024-11-1517.1015.6018.400.00-1214425.64%
FANG241220P002089302024-06-03 12:11AM EDT2024-12-2018.52--0.00---0.00%
FANG250117P002089302024-05-13 11:48AM EDT2025-01-1720.7019.9023.600.00--3430.18%
FANG250620P002089302024-06-03 12:11AM EDT2025-06-2027.28--0.00---0.00%
FANG260116P002089302024-06-25 2:19PM EDT2026-01-1630.2026.5031.000.00-721325.58%