Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:142.82
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00142820 | 2024-02-13 4:47PM EDT | 2024-05-17 | 23.46 | 45.50 | 50.30 | 0.00 | - | - | 13 | 0.00% |
| FANG240621C00142820 | 2024-02-15 2:09PM EDT | 2024-06-21 | 34.00 | 46.50 | 50.70 | 0.00 | - | - | 5 | 0.00% |
| FANG240719C00142820 | 2024-02-26 4:14PM EDT | 2024-07-19 | 34.52 | 53.50 | 57.10 | 0.00 | - | - | 1 | 0.00% |
| FANG241220C00142820 | 2024-02-15 2:22PM EDT | 2024-12-20 | 41.48 | 51.20 | 54.60 | 0.00 | - | - | 0 | 0.00% |
| FANG250620C00142820 | 2024-03-05 1:22PM EDT | 2025-06-20 | 50.55 | 65.00 | 69.50 | 0.00 | - | - | 1 | 44.33% |
| FANG260116C00142820 | 2024-04-26 1:07PM EDT | 2026-01-16 | 77.12 | 69.50 | 73.50 | 0.00 | - | 2 | 2 | 41.93% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00142820 | 2024-04-22 3:14PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 98 | 94.14% |
| FANG240621P00142820 | 2024-04-22 10:25AM EDT | 2024-06-21 | 0.15 | 0.05 | 1.95 | 0.00 | - | 1 | 22 | 65.23% |
| FANG240719P00142820 | 2024-03-01 1:44PM EDT | 2024-07-19 | 1.32 | 0.35 | 0.50 | 0.00 | - | - | 5 | 44.17% |
| FANG240920P00142820 | 2024-02-27 11:48AM EDT | 2024-09-20 | 3.40 | 0.95 | 1.15 | 0.00 | - | - | 11 | 38.12% |
| FANG241220P00142820 | 2024-04-29 10:56AM EDT | 2024-12-20 | 2.00 | 1.50 | 1.65 | 0.00 | - | 3 | 171 | 32.07% |
| FANG250117P00142820 | 2024-03-18 12:40PM EDT | 2025-01-17 | 3.40 | 2.75 | 3.30 | 0.00 | - | 41 | 50 | 36.66% |
| FANG250620P00142820 | 2024-04-05 1:19PM EDT | 2025-06-20 | 4.90 | 4.50 | 5.70 | 0.00 | - | 3 | 11 | 34.71% |
| FANG260116P00142820 | 2024-02-13 11:54AM EDT | 2026-01-16 | 14.97 | 8.00 | 10.80 | 0.00 | - | - | 2 | 36.54% |
© 2024 Yahoo. All rights reserved.