Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:137.82
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00137820 | 2024-03-25 9:30AM EDT | 2024-05-17 | 58.85 | 64.70 | 69.40 | 0.00 | - | 1 | 1 | 172.07% |
| FANG240621C00137820 | 2024-02-27 10:52AM EDT | 2024-06-21 | 39.56 | 60.30 | 63.40 | 0.00 | - | - | 1 | 0.00% |
| FANG240719C00137820 | 2024-03-01 11:49AM EDT | 2024-07-19 | 47.20 | 60.30 | 64.10 | 0.00 | - | - | 0 | 0.00% |
| FANG240920C00137820 | 2024-02-29 2:23PM EDT | 2024-09-20 | 45.68 | 61.30 | 65.00 | 0.00 | - | - | 3 | 0.00% |
| FANG260116C00137820 | 2024-02-12 3:24PM EDT | 2026-01-16 | 43.60 | 61.60 | 65.40 | 0.00 | - | - | 3 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00137820 | 2024-04-08 3:00PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 144 | 154.10% |
| FANG240621P00137820 | 2024-04-24 12:08PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 211 | 49.22% |
| FANG240719P00137820 | 2024-03-08 1:38PM EDT | 2024-07-19 | 0.85 | 0.15 | 0.30 | 0.00 | - | 10 | 36 | 44.87% |
| FANG240920P00137820 | 2024-03-15 3:42PM EDT | 2024-09-20 | 1.45 | 0.65 | 0.80 | 0.00 | - | 30 | 43 | 38.94% |
| FANG241220P00137820 | 2024-03-11 12:42PM EDT | 2024-12-20 | 3.10 | 1.65 | 1.85 | 0.00 | - | 38 | 37 | 36.29% |
| FANG250117P00137820 | 2024-02-27 2:35PM EDT | 2025-01-17 | 5.00 | 2.10 | 2.40 | 0.00 | - | - | 209 | 36.63% |
| FANG250620P00137820 | 2024-02-22 11:30AM EDT | 2025-06-20 | 7.60 | 3.80 | 5.10 | 0.00 | - | - | 3 | 36.32% |
| FANG260116P00137820 | 2024-02-14 3:53PM EDT | 2026-01-16 | 12.95 | 6.60 | 10.00 | 0.00 | - | - | 1 | 38.12% |
© 2024 Yahoo. All rights reserved.