Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:147.82
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00147820 | 2024-02-09 11:17AM EDT | 2024-05-17 | 11.20 | 35.00 | 39.70 | 0.00 | - | - | 9 | 0.00% |
| FANG240621C00147820 | 2024-03-20 12:34PM EDT | 2024-06-21 | 44.50 | 51.30 | 56.00 | 0.00 | - | 7 | 124 | 40.72% |
| FANG240719C00147820 | 2024-03-18 12:00AM EDT | 2024-07-19 | 13.10 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240920C00147820 | 2024-03-15 12:19PM EDT | 2024-09-20 | 45.50 | 59.10 | 62.70 | 0.00 | - | 1 | 18 | 54.29% |
| FANG241220C00147820 | 2024-02-21 10:50AM EDT | 2024-12-20 | 41.50 | 52.50 | 54.30 | 0.00 | - | - | 8 | 0.00% |
| FANG250117C00147820 | 2024-02-27 4:50PM EDT | 2025-01-17 | 37.48 | 55.10 | 58.40 | 0.00 | - | - | 3 | 31.70% |
| FANG260116C00147820 | 2024-05-01 9:30AM EDT | 2026-01-16 | 67.90 | 67.50 | 71.80 | 0.00 | - | 5 | 22 | 41.82% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00147820 | 2024-04-22 3:27PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 123 | 87.11% |
| FANG240621P00147820 | 2024-04-23 1:39PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 650 | 45.02% |
| FANG240719P00147820 | 2024-03-20 10:56AM EDT | 2024-07-19 | 0.90 | 0.40 | 0.50 | 0.00 | - | 1 | 60 | 41.07% |
| FANG240920P00147820 | 2024-03-12 9:50AM EDT | 2024-09-20 | 2.70 | 1.10 | 1.25 | 0.00 | - | 2 | 37 | 36.35% |
| FANG241220P00147820 | 2024-04-24 12:47PM EDT | 2024-12-20 | 2.40 | 1.75 | 1.95 | 0.00 | - | 1 | 56 | 31.41% |
| FANG250117P00147820 | 2024-04-22 3:55PM EDT | 2025-01-17 | 3.20 | 2.20 | 2.55 | 0.00 | - | 2 | 65 | 31.92% |
| FANG260116P00147820 | 2024-03-13 3:27PM EDT | 2026-01-16 | 9.60 | 8.20 | 9.30 | 0.00 | - | 1 | 1 | 32.41% |
© 2024 Yahoo. All rights reserved.