Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:182.82
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00182820 | 2024-05-08 1:39PM EDT | 2024-05-17 | 20.60 | 19.40 | 23.00 | 0.00 | - | 102 | 227 | 73.71% |
| FANG240621C00182820 | 2024-05-01 3:16PM EDT | 2024-06-21 | 15.30 | 20.30 | 24.00 | 0.00 | - | 5 | 194 | 38.78% |
| FANG240719C00182820 | 2024-04-30 10:53AM EDT | 2024-07-19 | 24.70 | 22.20 | 24.80 | 0.00 | - | 1 | 111 | 33.46% |
| FANG240920C00182820 | 2024-04-29 2:32PM EDT | 2024-09-20 | 29.45 | 25.60 | 28.10 | 0.00 | - | 1 | 141 | 33.03% |
| FANG241220C00182820 | 2024-05-09 10:16AM EDT | 2024-12-20 | 32.00 | 30.70 | 33.30 | +0.40 | +1.27% | 1 | 212 | 35.13% |
| FANG250117C00182820 | 2024-05-01 12:16PM EDT | 2025-01-17 | 27.00 | 31.70 | 35.20 | 0.00 | - | 2 | 344 | 36.34% |
| FANG250620C00182820 | 2024-04-16 2:07PM EDT | 2025-06-20 | 42.20 | 37.50 | 42.00 | 0.00 | - | 2 | 2 | 37.58% |
| FANG260116C00182820 | 2024-04-22 11:22AM EDT | 2026-01-16 | 47.00 | 45.20 | 47.90 | 0.00 | - | 2 | 215 | 36.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00182820 | 2024-05-08 10:07AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 152 | 37.60% |
| FANG240621P00182820 | 2024-05-07 11:44AM EDT | 2024-06-21 | 0.82 | 0.60 | 0.70 | 0.00 | - | 2 | 60 | 23.71% |
| FANG240719P00182820 | 2024-05-01 11:25AM EDT | 2024-07-19 | 4.30 | 1.50 | 1.65 | 0.00 | - | 2 | 139 | 23.94% |
| FANG240920P00182820 | 2024-05-08 3:09PM EDT | 2024-09-20 | 4.20 | 3.70 | 4.00 | 0.00 | - | 10 | 230 | 24.73% |
| FANG241220P00182820 | 2024-04-23 10:43AM EDT | 2024-12-20 | 9.20 | 7.20 | 7.50 | 0.00 | - | 1 | 32 | 26.12% |
| FANG250117P00182820 | 2024-05-01 10:52AM EDT | 2025-01-17 | 11.00 | 8.10 | 8.50 | 0.00 | - | 5 | 330 | 26.42% |
| FANG250620P00182820 | 2024-05-08 3:01PM EDT | 2025-06-20 | 13.60 | 12.30 | 14.80 | 0.00 | - | 277 | 160 | 29.36% |
© 2024 Yahoo. All rights reserved.