Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:152.82
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00152820 | 2024-04-18 11:04AM EDT | 2024-05-17 | 49.55 | 49.70 | 53.00 | 0.00 | - | 6 | 39 | 110.16% |
| FANG240621C00152820 | 2024-05-09 2:54PM EDT | 2024-06-21 | 51.50 | 49.20 | 53.10 | -1.50 | -2.83% | 3 | 509 | 68.40% |
| FANG240719C00152820 | 2024-02-13 1:27PM EDT | 2024-07-19 | 19.94 | 37.60 | 40.60 | 0.00 | - | - | 9 | 0.00% |
| FANG240920C00152820 | 2024-05-03 11:01AM EDT | 2024-09-20 | 49.49 | 51.50 | 54.90 | 0.00 | - | 2 | 13 | 46.64% |
| FANG241220C00152820 | 2024-04-17 9:30AM EDT | 2024-12-20 | 56.83 | 53.90 | 57.80 | 0.00 | - | 1 | 4 | 44.09% |
| FANG250117C00152820 | 2024-03-20 3:31PM EDT | 2025-01-17 | 47.87 | 53.30 | 56.50 | 0.00 | - | - | 9 | 38.30% |
| FANG250620C00152820 | 2024-03-01 3:37PM EDT | 2025-06-20 | 45.00 | 55.70 | 58.60 | 0.00 | - | - | 1 | 34.29% |
| FANG260116C00152820 | 2024-03-13 9:39AM EDT | 2026-01-16 | 53.00 | 72.10 | 75.30 | 0.00 | - | 1 | 6 | 50.28% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00152820 | 2024-04-22 3:15PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 78 | 83.59% |
| FANG240621P00152820 | 2024-05-06 3:32PM EDT | 2024-06-21 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 51 | 57.23% |
| FANG240719P00152820 | 2024-04-18 9:36AM EDT | 2024-07-19 | 0.60 | 0.00 | 0.25 | 0.00 | - | 16 | 79 | 33.40% |
| FANG240920P00152820 | 2024-03-28 11:58AM EDT | 2024-09-20 | 1.80 | 1.05 | 1.15 | 0.00 | - | 20 | 102 | 32.76% |
| FANG241220P00152820 | 2024-04-30 2:19PM EDT | 2024-12-20 | 2.85 | 2.15 | 2.40 | 0.00 | - | 8 | 32 | 30.66% |
| FANG250117P00152820 | 2024-03-15 3:31PM EDT | 2025-01-17 | 5.37 | 3.60 | 3.90 | 0.00 | - | 5 | 5 | 33.68% |
| FANG250620P00152820 | 2024-02-15 2:08PM EDT | 2025-06-20 | 12.80 | 7.10 | 10.50 | 0.00 | - | - | 50 | 39.37% |
| FANG260116P00152820 | 2024-03-19 12:41PM EDT | 2026-01-16 | 10.86 | 10.00 | 12.20 | 0.00 | - | 1 | 1 | 34.36% |
© 2024 Yahoo. All rights reserved.