Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00180000 | 2024-04-18 2:35PM EDT | 2024-05-17 | 20.00 | 19.50 | 23.40 | 0.00 | - | 6 | 6 | 58.84% |
| FANG240621C00180000 | 2024-02-29 12:26PM EDT | 2024-06-21 | 11.13 | 13.40 | 13.90 | 0.00 | - | 13 | 395 | 0.00% |
| FANG240719C00180000 | 2024-04-12 2:52PM EDT | 2024-07-19 | 30.90 | 23.20 | 26.80 | 0.00 | - | 1 | 1 | 38.40% |
| FANG240920C00180000 | 2024-05-02 11:20AM EDT | 2024-09-20 | 24.03 | 26.40 | 29.20 | 0.00 | - | 35 | 31 | 34.54% |
| FANG241220C00180000 | 2024-04-04 10:27AM EDT | 2024-12-20 | 35.08 | 31.30 | 34.30 | 0.00 | - | 2 | 2 | 36.31% |
| FANG250117C00180000 | 2024-02-26 12:50PM EDT | 2025-01-17 | 18.49 | 21.60 | 24.30 | 0.00 | - | 1 | 30 | 15.79% |
| FANG250620C00180000 | 2024-03-01 10:49AM EDT | 2025-06-20 | 28.50 | 27.80 | 30.00 | +0.85 | +3.07% | 5 | 5 | 21.23% |
| FANG260116C00180000 | 2024-02-21 3:31PM EDT | 2026-01-16 | 32.50 | 33.20 | 36.50 | 0.00 | - | 2 | 3 | 24.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240510P00180000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 0.08 | 0.00 | 1.35 | -0.27 | -77.14% | 1 | 5 | 60.94% |
| FANG240517P00180000 | 2024-05-01 2:50PM EDT | 2024-05-17 | 0.45 | 0.05 | 0.15 | 0.00 | - | 1 | 111 | 31.30% |
| FANG240524P00180000 | 2024-04-18 12:51PM EDT | 2024-05-24 | 1.38 | 0.15 | 0.25 | 0.00 | - | - | 13 | 28.10% |
| FANG240621P00180000 | 2024-03-01 12:07PM EDT | 2024-06-21 | 7.38 | 7.20 | 7.50 | -1.32 | -15.17% | 1 | 41 | 56.95% |
| FANG240719P00180000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 2.07 | 1.80 | 2.05 | -1.23 | -37.27% | 7 | 104 | 25.78% |
| FANG240920P00180000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 3.90 | 4.10 | 4.40 | 0.00 | - | 1 | 5 | 26.09% |
| FANG241220P00180000 | 2024-04-22 9:30AM EDT | 2024-12-20 | 9.10 | 7.50 | 8.00 | 0.00 | - | 1 | 2 | 27.48% |
| FANG250117P00180000 | 2024-02-22 11:23AM EDT | 2025-01-17 | 17.60 | 14.10 | 14.60 | 0.00 | - | 4 | 5 | 37.36% |
| FANG250620P00180000 | 2024-03-25 10:16AM EDT | 2025-06-20 | 14.34 | 12.30 | 13.60 | 0.00 | - | 1 | 1 | 28.25% |
© 2024 Yahoo. All rights reserved.