Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00170000 | 2024-03-01 11:49AM EDT | 2024-05-17 | 18.62 | 18.20 | 19.20 | +6.27 | +50.77% | 27 | 670 | 0.00% |
| FANG240531C00170000 | 2024-05-01 11:10AM EDT | 2024-05-31 | 25.42 | 29.80 | 33.40 | 0.00 | - | 1 | 2 | 55.25% |
| FANG240621C00170000 | 2024-03-01 2:22PM EDT | 2024-06-21 | 20.10 | 20.00 | 20.70 | +2.15 | +11.98% | 16 | 136 | 0.00% |
| FANG240719C00170000 | 2024-04-05 11:19AM EDT | 2024-07-19 | 35.67 | 31.50 | 35.70 | 0.00 | - | 1 | 0 | 44.13% |
| FANG240920C00170000 | 2024-04-30 10:41AM EDT | 2024-09-20 | 37.60 | 34.40 | 36.20 | 0.00 | - | 2 | 21 | 34.26% |
| FANG241220C00170000 | 2024-02-16 10:56AM EDT | 2024-12-20 | 25.55 | 27.70 | 29.30 | 0.00 | - | 4 | 10 | 0.00% |
| FANG250117C00170000 | 2024-02-14 12:23PM EDT | 2025-01-17 | 19.70 | 29.30 | 30.50 | 0.00 | - | 2 | 53 | 0.00% |
| FANG250620C00170000 | 2024-03-15 10:28AM EDT | 2025-06-20 | 39.00 | 50.60 | 53.50 | 0.00 | - | - | 2 | 45.64% |
| FANG260116C00170000 | 2024-03-01 1:23PM EDT | 2026-01-16 | 39.87 | 38.60 | 42.20 | +1.71 | +4.48% | 2 | 9 | 24.01% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00170000 | 2024-05-01 1:50PM EDT | 2024-05-17 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 57 | 59.13% |
| FANG240621P00170000 | 2024-03-01 2:43PM EDT | 2024-06-21 | 4.30 | 4.00 | 4.20 | -1.05 | -19.63% | 9 | 80 | 54.81% |
| FANG240719P00170000 | 2024-05-01 3:46PM EDT | 2024-07-19 | 1.60 | 0.85 | 1.00 | 0.00 | - | 6 | 231 | 27.77% |
| FANG240920P00170000 | 2024-05-01 3:28PM EDT | 2024-09-20 | 3.61 | 2.50 | 2.75 | 0.00 | - | 3 | 5 | 27.94% |
| FANG241115P00170000 | 2024-04-25 12:15PM EDT | 2024-11-15 | 4.45 | 4.10 | 5.00 | 0.00 | - | - | 3 | 29.74% |
| FANG241220P00170000 | 2024-05-02 12:44PM EDT | 2024-12-20 | 6.45 | 5.20 | 5.60 | 0.00 | - | 1 | 2 | 28.77% |
| FANG250117P00170000 | 2024-02-23 3:11PM EDT | 2025-01-17 | 13.50 | 10.50 | 10.80 | 0.00 | - | 250 | 261 | 37.47% |
| FANG250620P00170000 | 2024-02-20 2:09PM EDT | 2025-06-20 | 17.90 | 13.60 | 15.00 | 0.00 | - | - | 90 | 35.80% |
© 2024 Yahoo. All rights reserved.