Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240510C00190000 | 2024-04-26 2:03PM EDT | 2024-05-10 | 18.80 | 9.70 | 13.20 | 0.00 | - | 1 | 1 | 52.69% |
| FANG240517C00190000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 12.32 | 10.10 | 13.60 | 0.00 | - | 73 | 77 | 40.77% |
| FANG240524C00190000 | 2024-04-08 12:57PM EDT | 2024-05-24 | 18.55 | 11.10 | 13.60 | 0.00 | - | - | 2 | 33.29% |
| FANG240621C00190000 | 2024-03-01 4:34PM EDT | 2024-06-21 | 8.50 | 8.20 | 8.40 | +2.80 | +49.12% | 6 | 159 | 0.00% |
| FANG240719C00190000 | 2024-05-03 9:43AM EDT | 2024-07-19 | 15.00 | 16.10 | 17.00 | +1.00 | +7.14% | 2 | 25 | 28.57% |
| FANG240920C00190000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 16.79 | 19.20 | 21.80 | 0.00 | - | 11 | 21 | 31.83% |
| FANG241220C00190000 | 2024-04-29 2:00PM EDT | 2024-12-20 | 30.00 | 25.10 | 27.70 | 0.00 | - | 1 | 6 | 34.65% |
| FANG250117C00190000 | 2024-03-01 1:01PM EDT | 2025-01-17 | 18.20 | 18.10 | 18.80 | +3.86 | +26.92% | 6 | 391 | 18.55% |
| FANG250620C00190000 | 2024-05-03 3:55PM EDT | 2025-06-20 | 34.40 | 34.00 | 36.50 | -5.58 | -13.96% | 2 | 2 | 36.83% |
| FANG260116C00190000 | 2024-03-01 11:52AM EDT | 2026-01-16 | 29.75 | 28.70 | 31.10 | +3.03 | +11.34% | 1 | 8 | 24.53% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240510P00190000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 58 | 1,775 | 25.93% |
| FANG240517P00190000 | 2024-05-03 11:08AM EDT | 2024-05-17 | 0.70 | 0.50 | 0.55 | -0.70 | -50.00% | 49 | 269 | 25.17% |
| FANG240524P00190000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 1.05 | 0.75 | 1.10 | -1.40 | -57.14% | 20 | 44 | 25.73% |
| FANG240621P00190000 | 2024-03-01 4:39PM EDT | 2024-06-21 | 12.10 | 12.00 | 12.30 | +12.10 | - | 12 | 0 | 60.59% |
| FANG240719P00190000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 4.00 | 3.80 | 4.10 | -2.80 | -41.18% | 7 | 236 | 24.18% |
| FANG240920P00190000 | 2024-04-25 10:13AM EDT | 2024-09-20 | 7.20 | 6.70 | 7.10 | 0.00 | - | 8 | 29 | 24.81% |
| FANG241220P00190000 | 2024-05-02 12:00PM EDT | 2024-12-20 | 12.80 | 10.60 | 11.10 | 0.00 | - | 1 | 237 | 26.15% |
| FANG250117P00190000 | 2024-02-23 3:14PM EDT | 2025-01-17 | 23.10 | 18.70 | 19.20 | 0.00 | - | 145 | 85 | 37.45% |
| FANG250620P00190000 | 2024-04-12 10:07AM EDT | 2025-06-20 | 15.10 | 16.20 | 17.80 | 0.00 | - | 1 | 7 | 27.93% |
© 2024 Yahoo. All rights reserved.