Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00150000 | 2024-02-09 11:17AM EDT | 2024-05-17 | 11.20 | 34.20 | 38.90 | 0.00 | - | 1 | 9 | 0.00% |
| FANG240621C00150000 | 2024-03-01 1:31PM EDT | 2024-06-21 | 36.20 | 35.60 | 39.00 | +6.20 | +20.67% | 8 | 130 | 0.00% |
| FANG240719C00150000 | 2024-02-02 2:47PM EDT | 2024-07-19 | 13.10 | 36.20 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG240920C00150000 | 2024-02-16 1:11PM EDT | 2024-09-20 | 36.68 | 39.10 | 40.70 | 0.00 | - | 1 | 18 | 0.00% |
| FANG241220C00150000 | 2024-02-21 10:50AM EDT | 2024-12-20 | 41.50 | 41.30 | 44.80 | 0.00 | - | 1 | 8 | 0.00% |
| FANG250117C00150000 | 2024-02-27 4:50PM EDT | 2025-01-17 | 37.48 | 42.90 | 44.30 | 0.00 | - | 1 | 3 | 0.00% |
| FANG260116C00150000 | 2024-02-22 3:09PM EDT | 2026-01-16 | 47.82 | 50.70 | 54.20 | 0.00 | - | 1 | 27 | 13.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00150000 | 2024-04-15 3:16PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.35 | 0.00 | - | 25 | 3 | 118.46% |
| FANG240621P00150000 | 2024-02-26 10:30AM EDT | 2024-06-21 | 2.15 | 1.15 | 1.25 | 0.00 | - | 10 | 708 | 60.74% |
| FANG240719P00150000 | 2024-04-09 1:02PM EDT | 2024-07-19 | 0.45 | 0.10 | 0.25 | 0.00 | - | 10 | 23 | 35.01% |
| FANG240920P00150000 | 2024-03-20 2:20PM EDT | 2024-09-20 | 2.12 | 1.40 | 1.65 | 0.00 | - | 13 | 1 | 37.50% |
| FANG241220P00150000 | 2024-04-30 1:53PM EDT | 2024-12-20 | 2.60 | 2.00 | 2.15 | 0.00 | - | 2 | 5 | 31.11% |
| FANG250117P00150000 | 2024-02-27 3:15PM EDT | 2025-01-17 | 7.00 | 5.40 | 5.60 | 0.00 | - | 1 | 4 | 39.94% |
| FANG250620P00150000 | 2024-05-06 10:39AM EDT | 2025-06-20 | 5.50 | 3.20 | 7.80 | 0.00 | - | 1 | 2 | 35.91% |
| FANG260116P00150000 | 2024-02-22 3:47PM EDT | 2026-01-16 | 13.67 | 10.20 | 12.40 | 0.00 | - | 25 | 0 | 35.93% |
© 2024 Yahoo. All rights reserved.