Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:177.82
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00177820 | 2024-05-09 3:37PM EDT | 2024-05-17 | 26.50 | 24.10 | 28.00 | +0.43 | +1.65% | 1 | 407 | 85.84% |
| FANG240621C00177820 | 2024-05-08 3:37PM EDT | 2024-06-21 | 25.88 | 24.80 | 28.60 | 0.00 | - | 51 | 370 | 42.46% |
| FANG240719C00177820 | 2024-05-08 2:54PM EDT | 2024-07-19 | 27.90 | 26.30 | 29.90 | 0.00 | - | 8 | 117 | 38.75% |
| FANG240920C00177820 | 2024-05-09 10:36AM EDT | 2024-09-20 | 31.00 | 28.60 | 31.80 | +5.21 | +20.20% | 45 | 224 | 33.66% |
| FANG241220C00177820 | 2024-03-28 11:46AM EDT | 2024-12-20 | 32.32 | 38.90 | 41.40 | 0.00 | - | 1 | 273 | 44.46% |
| FANG250117C00177820 | 2024-04-19 9:54AM EDT | 2025-01-17 | 38.70 | 35.60 | 37.80 | 0.00 | - | 10 | 21 | 35.65% |
| FANG250620C00177820 | 2024-03-12 9:30AM EDT | 2025-06-20 | 30.87 | 43.30 | 46.70 | 0.00 | - | 1 | 6 | 40.24% |
| FANG260116C00177820 | 2024-04-16 2:13PM EDT | 2026-01-16 | 52.10 | 48.00 | 51.80 | 0.00 | - | 1 | 1 | 38.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00177820 | 2024-05-07 2:45PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 379 | 42.68% |
| FANG240621P00177820 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.73 | 0.35 | 0.45 | 0.00 | - | 5 | 543 | 25.44% |
| FANG240719P00177820 | 2024-05-09 9:30AM EDT | 2024-07-19 | 1.15 | 0.95 | 1.15 | -0.80 | -41.03% | 1 | 39 | 25.16% |
| FANG240920P00177820 | 2024-05-09 9:39AM EDT | 2024-09-20 | 3.05 | 2.80 | 3.00 | -0.55 | -15.28% | 95 | 206 | 25.23% |
| FANG241220P00177820 | 2024-04-03 9:54AM EDT | 2024-12-20 | 7.90 | 7.40 | 7.80 | 0.00 | - | 10 | 74 | 29.91% |
| FANG250117P00177820 | 2024-04-09 3:06PM EDT | 2025-01-17 | 8.30 | 6.80 | 7.20 | 0.00 | - | 2 | 29 | 27.08% |
| FANG260116P00177820 | 2024-04-08 2:27PM EDT | 2026-01-16 | 16.30 | 15.50 | 17.30 | 0.00 | - | - | 29 | 28.89% |
© 2024 Yahoo. All rights reserved.