Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00140000 | 2024-01-18 11:24AM EDT | 2024-05-17 | 16.25 | 38.90 | 43.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG240621C00140000 | 2024-02-27 10:52AM EDT | 2024-06-21 | 39.56 | 44.40 | 48.20 | 0.00 | - | 2 | 1 | 0.00% |
| FANG240719C00140000 | 2024-03-01 11:49AM EDT | 2024-07-19 | 47.20 | 45.40 | 49.20 | +28.40 | +151.06% | 1 | 1 | 0.00% |
| FANG240920C00140000 | 2024-02-29 2:23PM EDT | 2024-09-20 | 45.68 | 46.80 | 50.60 | +45.68 | - | - | 3 | 0.00% |
| FANG250117C00140000 | 2023-11-13 12:35PM EDT | 2025-01-17 | 33.63 | 0.00 | 0.00 | 0.00 | - | 1 | 849 | 0.00% |
| FANG260116C00140000 | 2024-02-12 3:24PM EDT | 2026-01-16 | 43.60 | 57.50 | 60.90 | 0.00 | - | 3 | 3 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00140000 | 2024-03-18 11:01AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.15 | 0.00 | - | 50 | 1 | 100.00% |
| FANG240621P00140000 | 2024-03-01 11:27AM EDT | 2024-06-21 | 0.65 | 0.60 | 0.70 | -0.20 | -23.53% | 4 | 159 | 63.04% |
| FANG240719P00140000 | 2024-04-10 3:32PM EDT | 2024-07-19 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 54.91% |
| FANG240920P00140000 | 2024-03-22 1:00PM EDT | 2024-09-20 | 1.15 | 0.85 | 1.00 | 0.00 | - | 1 | 1 | 39.28% |
| FANG241115P00140000 | 2024-05-01 3:22PM EDT | 2024-11-15 | 1.64 | 0.00 | 3.10 | 0.00 | - | 10 | 13 | 43.90% |
| FANG241220P00140000 | 2024-04-02 10:41AM EDT | 2024-12-20 | 2.16 | 1.90 | 2.20 | 0.00 | - | 4 | 10 | 36.66% |
| FANG250117P00140000 | 2024-02-27 2:35PM EDT | 2025-01-17 | 5.00 | 3.70 | 4.00 | 0.00 | - | 130 | 209 | 41.16% |
| FANG250620P00140000 | 2024-02-22 11:30AM EDT | 2025-06-20 | 7.60 | 5.60 | 6.90 | 0.00 | - | 3 | 3 | 39.26% |
| FANG260116P00140000 | 2024-02-14 3:53PM EDT | 2026-01-16 | 12.95 | 8.60 | 10.00 | 0.00 | - | 1 | 1 | 37.06% |
© 2024 Yahoo. All rights reserved.