Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00175000 | 2024-04-02 12:14PM EDT | 2024-05-17 | 24.90 | 20.70 | 24.80 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240621C00175000 | 2024-03-01 2:05PM EDT | 2024-06-21 | 16.26 | 16.50 | 17.10 | +4.86 | +42.63% | 2 | 232 | 0.00% |
| FANG240719C00175000 | 2024-05-01 10:34AM EDT | 2024-07-19 | 24.40 | 27.90 | 29.20 | 0.00 | - | 1 | 41 | 33.00% |
| FANG240920C00175000 | 2024-04-12 2:35PM EDT | 2024-09-20 | 38.20 | 29.30 | 33.20 | 0.00 | - | 2 | 2 | 36.05% |
| FANG241220C00175000 | 2024-02-29 4:54PM EDT | 2024-12-20 | 23.09 | 24.40 | 26.10 | 0.00 | - | 1 | 53 | 0.00% |
| FANG250117C00175000 | 2024-02-28 4:59PM EDT | 2025-01-17 | 23.00 | 26.00 | 27.10 | 0.00 | - | 1 | 38 | 11.50% |
| FANG250620C00175000 | 2024-04-08 3:42PM EDT | 2025-06-20 | 50.15 | 41.70 | 46.00 | 0.00 | - | - | 1 | 39.09% |
| FANG260116C00175000 | 2024-02-26 11:31AM EDT | 2026-01-16 | 31.98 | 36.00 | 39.00 | 0.00 | - | 2 | 4 | 23.97% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00175000 | 2024-04-30 12:11PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 35.35% |
| FANG240524P00175000 | 2024-04-15 1:29PM EDT | 2024-05-24 | 0.54 | 0.05 | 0.20 | 0.00 | - | - | 2 | 32.37% |
| FANG240621P00175000 | 2024-02-27 12:53PM EDT | 2024-06-21 | 8.70 | 5.40 | 5.70 | 0.00 | - | 11 | 34 | 55.73% |
| FANG240719P00175000 | 2024-05-03 1:35PM EDT | 2024-07-19 | 1.50 | 1.25 | 1.45 | -0.05 | -3.23% | 12 | 55 | 26.82% |
| FANG240920P00175000 | 2024-03-01 1:36PM EDT | 2024-09-20 | 9.30 | 8.80 | 9.10 | -2.70 | -22.50% | 55 | 94 | 42.25% |
| FANG241115P00175000 | 2024-04-12 3:04PM EDT | 2024-11-15 | 6.00 | 4.00 | 6.30 | 0.00 | - | 2 | 2 | 29.59% |
| FANG241220P00175000 | 2024-04-16 1:52PM EDT | 2024-12-20 | 7.33 | 6.20 | 6.70 | 0.00 | - | 2 | 10 | 28.09% |
| FANG250117P00175000 | 2024-02-22 11:20AM EDT | 2025-01-17 | 15.40 | 12.20 | 12.60 | 0.00 | - | 6 | 40 | 37.39% |
| FANG250620P00175000 | 2024-03-25 10:16AM EDT | 2025-06-20 | 12.75 | 10.60 | 12.50 | 0.00 | - | 1 | 1 | 29.47% |
| FANG260116P00175000 | 2024-02-05 12:48PM EDT | 2026-01-16 | 36.00 | 19.10 | 20.80 | 0.00 | - | - | 50 | 33.29% |
© 2024 Yahoo. All rights reserved.