Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:172.82
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00172820 | 2024-05-01 10:32AM EDT | 2024-05-17 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240621C00172820 | 2024-05-08 12:06PM EDT | 2024-06-21 | 31.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FANG240719C00172820 | 2024-04-30 3:50PM EDT | 2024-07-19 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240920C00172820 | 2024-04-23 3:54PM EDT | 2024-09-20 | 36.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FANG241220C00172820 | 2024-05-01 11:23AM EDT | 2024-12-20 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG250117C00172820 | 2024-05-01 3:49PM EDT | 2025-01-17 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG260116C00172820 | 2024-03-07 12:06PM EDT | 2026-01-16 | 37.91 | 52.00 | 55.90 | 0.00 | - | 2 | 3 | 39.93% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00172820 | 2024-05-07 2:59PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FANG240621P00172820 | 2024-05-07 11:44AM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FANG240719P00172820 | 2024-04-30 1:24PM EDT | 2024-07-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| FANG240920P00172820 | 2024-04-30 3:36PM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FANG241220P00172820 | 2024-03-07 12:08PM EDT | 2024-12-20 | 11.50 | 6.20 | 6.70 | 0.00 | - | 3 | 72 | 30.86% |
| FANG250117P00172820 | 2024-04-09 1:20PM EDT | 2025-01-17 | 7.00 | 5.70 | 6.00 | 0.00 | - | 2 | 149 | 27.66% |
| FANG250620P00172820 | 2024-05-07 10:20AM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| FANG260116P00172820 | 2024-03-15 3:08PM EDT | 2026-01-16 | 18.10 | 14.20 | 15.70 | 0.00 | - | 1 | 50 | 29.47% |
© 2024 Yahoo. All rights reserved.