Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:157.82
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00157820 | 2024-05-06 1:19PM EDT | 2024-05-17 | 46.68 | 42.30 | 44.80 | 0.00 | - | 1 | 44 | 106.35% |
| FANG240621C00157820 | 2024-03-19 1:24PM EDT | 2024-06-21 | 36.53 | 40.60 | 44.70 | 0.00 | - | 1 | 535 | 44.41% |
| FANG240719C00157820 | 2024-03-25 1:20PM EDT | 2024-07-19 | 41.65 | 47.00 | 50.80 | 0.00 | - | 1 | 23 | 61.72% |
| FANG240920C00157820 | 2024-05-01 11:47AM EDT | 2024-09-20 | 41.39 | 44.30 | 47.50 | 0.00 | - | 1 | 23 | 39.72% |
| FANG241220C00157820 | 2024-05-07 11:19AM EDT | 2024-12-20 | 51.50 | 48.00 | 49.90 | 0.00 | - | 1 | 1 | 37.30% |
| FANG250117C00157820 | 2024-04-01 2:29PM EDT | 2025-01-17 | 49.64 | 45.10 | 47.00 | 0.00 | - | 4 | 127 | 27.42% |
| FANG250620C00157820 | 2024-04-16 9:37AM EDT | 2025-06-20 | 58.88 | 53.50 | 57.70 | 0.00 | - | 1 | 1 | 41.10% |
| FANG260116C00157820 | 2024-05-01 9:30AM EDT | 2026-01-16 | 61.55 | 59.80 | 62.70 | 0.00 | - | 3 | 14 | 39.73% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00157820 | 2024-05-09 1:48PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.25 | 0.00 | - | 6 | 105 | 103.61% |
| FANG240621P00157820 | 2024-04-15 11:40AM EDT | 2024-06-21 | 0.36 | 0.05 | 0.15 | 0.00 | - | 1 | 75 | 34.72% |
| FANG240719P00157820 | 2024-05-03 3:53PM EDT | 2024-07-19 | 0.42 | 0.20 | 0.30 | 0.00 | - | 2 | 124 | 30.23% |
| FANG240920P00157820 | 2024-05-09 9:51AM EDT | 2024-09-20 | 1.00 | 0.90 | 1.05 | 0.00 | - | 1 | 118 | 28.42% |
| FANG241220P00157820 | 2024-03-26 11:00AM EDT | 2024-12-20 | 4.40 | 3.50 | 3.70 | 0.00 | - | 1 | 43 | 31.54% |
| FANG250117P00157820 | 2024-04-09 1:01PM EDT | 2025-01-17 | 4.20 | 3.20 | 3.60 | 0.00 | - | 2 | 117 | 29.47% |
| FANG260116P00157820 | 2024-04-18 3:57PM EDT | 2026-01-16 | 12.80 | 10.00 | 11.30 | 0.00 | - | 100 | 138 | 30.37% |
© 2024 Yahoo. All rights reserved.