Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00160000 | 2024-02-23 10:48AM EDT | 2024-05-17 | 19.50 | 25.90 | 29.30 | 0.00 | - | 4 | 48 | 0.00% |
| FANG240621C00160000 | 2024-02-21 2:29PM EDT | 2024-06-21 | 25.50 | 27.70 | 28.90 | 0.00 | - | 11 | 535 | 0.00% |
| FANG240719C00160000 | 2024-04-04 11:02AM EDT | 2024-07-19 | 45.20 | 41.10 | 44.00 | 0.00 | - | 30 | 30 | 29.05% |
| FANG240920C00160000 | 2024-03-21 3:52PM EDT | 2024-09-20 | 39.54 | 42.60 | 45.90 | 0.00 | - | 1 | 1 | 33.77% |
| FANG241220C00160000 | 2024-02-15 2:22PM EDT | 2024-12-20 | 30.98 | 34.50 | 36.30 | 0.00 | - | 1 | 1 | 0.00% |
| FANG250117C00160000 | 2024-02-22 10:30AM EDT | 2025-01-17 | 32.90 | 35.60 | 37.20 | 0.00 | - | 4 | 131 | 0.00% |
| FANG250620C00160000 | 2024-02-12 11:07AM EDT | 2025-06-20 | 27.80 | 39.30 | 41.90 | 0.00 | - | - | 1 | 0.00% |
| FANG260116C00160000 | 2024-02-22 3:50PM EDT | 2026-01-16 | 41.00 | 44.20 | 47.90 | 0.00 | - | 15 | 20 | 19.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00160000 | 2024-04-11 3:49PM EDT | 2024-05-17 | 0.12 | 0.00 | 1.45 | 0.00 | - | 1 | 5 | 99.02% |
| FANG240621P00160000 | 2024-02-29 11:59AM EDT | 2024-06-21 | 2.86 | 2.10 | 2.30 | 0.00 | - | 1 | 63 | 59.35% |
| FANG240719P00160000 | 2024-05-09 2:38PM EDT | 2024-07-19 | 0.25 | 0.25 | 0.35 | -0.55 | -68.75% | 1 | 4 | 30.30% |
| FANG240920P00160000 | 2024-05-01 2:15PM EDT | 2024-09-20 | 2.39 | 1.00 | 1.20 | 0.00 | - | 27 | 16 | 28.74% |
| FANG241115P00160000 | 2024-05-08 2:15PM EDT | 2024-11-15 | 2.50 | 2.05 | 3.90 | 0.00 | - | 3 | 2 | 34.29% |
| FANG241220P00160000 | 2024-05-08 12:35PM EDT | 2024-12-20 | 3.20 | 2.90 | 3.20 | 0.00 | - | 1 | 12 | 29.46% |
| FANG250117P00160000 | 2024-02-15 2:53PM EDT | 2025-01-17 | 10.93 | 7.60 | 7.90 | 0.00 | - | 59 | 115 | 39.35% |
| FANG250620P00160000 | 2024-05-03 10:26AM EDT | 2025-06-20 | 7.82 | 5.80 | 9.00 | 0.00 | - | 2 | 3 | 32.94% |
| FANG260116P00160000 | 2024-01-24 11:59AM EDT | 2026-01-16 | 26.30 | 15.70 | 18.10 | 0.00 | - | - | 2 | 38.51% |
© 2024 Yahoo. All rights reserved.