Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:162.82
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00162820 | 2024-05-07 2:41PM EDT | 2024-05-17 | 41.31 | 39.70 | 42.90 | 0.00 | - | 2 | 103 | 82.47% |
| FANG240621C00162820 | 2024-05-07 10:48AM EDT | 2024-06-21 | 41.40 | 39.30 | 43.10 | 0.00 | - | 2 | 1,415 | 56.13% |
| FANG240719C00162820 | 2024-04-09 9:30AM EDT | 2024-07-19 | 46.00 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| FANG240920C00162820 | 2024-04-03 11:41AM EDT | 2024-09-20 | 44.50 | 39.10 | 42.00 | 0.00 | - | 1 | 124 | 26.49% |
| FANG241220C00162820 | 2024-03-18 11:20AM EDT | 2024-12-20 | 37.10 | 44.80 | 48.00 | 0.00 | - | 1 | 13 | 37.97% |
| FANG250117C00162820 | 2024-04-16 10:35AM EDT | 2025-01-17 | 48.26 | 46.60 | 50.50 | 0.00 | - | 2 | 1 | 41.16% |
| FANG250620C00162820 | 2024-02-22 1:12PM EDT | 2025-06-20 | 33.38 | 45.50 | 48.10 | 0.00 | - | - | 18 | 28.43% |
| FANG260116C00162820 | 2024-02-29 3:34PM EDT | 2026-01-16 | 41.00 | 53.00 | 57.50 | 0.00 | - | - | 5 | 35.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00162820 | 2024-04-04 10:53AM EDT | 2024-05-17 | 0.22 | 0.00 | 1.35 | 0.00 | - | 3 | 187 | 91.75% |
| FANG240621P00162820 | 2024-05-07 12:09PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 116 | 33.01% |
| FANG240719P00162820 | 2024-03-28 9:47AM EDT | 2024-07-19 | 1.39 | 0.60 | 0.75 | 0.00 | - | 10 | 262 | 33.20% |
| FANG240920P00162820 | 2024-05-07 9:48AM EDT | 2024-09-20 | 1.45 | 1.20 | 1.35 | 0.00 | - | 2 | 346 | 27.94% |
| FANG241220P00162820 | 2024-05-06 11:40AM EDT | 2024-12-20 | 3.70 | 3.30 | 3.60 | 0.00 | - | 1 | 42 | 29.10% |
| FANG250117P00162820 | 2024-04-09 2:37PM EDT | 2025-01-17 | 5.20 | 3.90 | 4.30 | 0.00 | - | 2 | 242 | 29.27% |
| FANG250620P00162820 | 2024-03-13 1:02PM EDT | 2025-06-20 | 11.25 | 7.60 | 9.60 | 0.00 | - | 1 | 1 | 32.50% |
| FANG260116P00162820 | 2024-04-11 3:27PM EDT | 2026-01-16 | 11.90 | 10.80 | 12.90 | 0.00 | - | - | 0 | 30.67% |
© 2024 Yahoo. All rights reserved.