Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:167.82
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00167820 | 2024-05-07 1:06PM EDT | 2024-05-17 | 37.44 | 34.90 | 37.20 | 0.00 | - | 1 | 654 | 65.33% |
| FANG240621C00167820 | 2024-05-03 9:41AM EDT | 2024-06-21 | 31.20 | 34.40 | 38.30 | 0.00 | - | 1 | 152 | 52.55% |
| FANG240719C00167820 | 2024-05-01 12:16PM EDT | 2024-07-19 | 29.10 | 35.40 | 39.30 | 0.00 | - | 2 | 28 | 46.05% |
| FANG240920C00167820 | 2024-05-07 2:38PM EDT | 2024-09-20 | 39.15 | 37.40 | 40.90 | 0.00 | - | 1 | 38 | 38.84% |
| FANG241220C00167820 | 2024-02-16 10:56AM EDT | 2024-12-20 | 25.55 | 31.80 | 34.50 | 0.00 | - | - | 10 | 0.00% |
| FANG250117C00167820 | 2024-04-24 3:21PM EDT | 2025-01-17 | 46.20 | 42.90 | 45.50 | 0.00 | - | 1 | 50 | 37.99% |
| FANG250620C00167820 | 2024-02-12 12:27PM EDT | 2025-06-20 | 24.50 | 36.80 | 38.80 | 0.00 | - | - | 2 | 18.16% |
| FANG260116C00167820 | 2024-05-01 10:35AM EDT | 2026-01-16 | 49.32 | 54.50 | 58.00 | 0.00 | - | 1 | 2 | 39.27% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00167820 | 2024-04-23 3:41PM EDT | 2024-05-17 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 114 | 86.62% |
| FANG240621P00167820 | 2024-05-09 10:01AM EDT | 2024-06-21 | 0.20 | 0.15 | 0.25 | -0.54 | -72.97% | 5 | 67 | 30.66% |
| FANG240719P00167820 | 2024-05-06 12:14PM EDT | 2024-07-19 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 113 | 27.81% |
| FANG240920P00167820 | 2024-04-30 11:47AM EDT | 2024-09-20 | 2.45 | 1.60 | 1.75 | 0.00 | - | 52 | 168 | 27.02% |
| FANG241220P00167820 | 2024-04-30 12:55PM EDT | 2024-12-20 | 5.36 | 4.00 | 4.30 | 0.00 | - | 1 | 346 | 28.25% |
| FANG250117P00167820 | 2024-04-22 12:48PM EDT | 2025-01-17 | 6.47 | 4.70 | 5.10 | 0.00 | - | 2 | 264 | 28.52% |
| FANG250620P00167820 | 2024-04-09 10:12AM EDT | 2025-06-20 | 9.80 | 8.60 | 9.20 | 0.00 | - | 1 | 90 | 29.34% |
| FANG260116P00167820 | 2024-03-28 12:25PM EDT | 2026-01-16 | 14.40 | 12.00 | 14.00 | 0.00 | - | 100 | 100 | 29.78% |
© 2024 Yahoo. All rights reserved.