Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:207.82
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00207820 | 2024-05-10 2:36PM EDT | 2024-05-17 | 0.30 | 0.20 | 0.30 | -0.70 | -70.00% | 105 | 317 | 17.51% |
| FANG240621C00207820 | 2024-05-09 10:06AM EDT | 2024-06-21 | 3.80 | 3.00 | 3.20 | -0.80 | -17.39% | 1 | 214 | 20.81% |
| FANG240719C00207820 | 2024-05-10 11:04AM EDT | 2024-07-19 | 5.70 | 5.20 | 5.40 | -1.10 | -16.18% | 2 | 464 | 22.73% |
| FANG240920C00207820 | 2024-05-06 12:05PM EDT | 2024-09-20 | 12.40 | 9.20 | 9.50 | 0.00 | - | 3 | 883 | 25.11% |
| FANG241220C00207820 | 2024-05-01 12:46PM EDT | 2024-12-20 | 13.07 | 15.10 | 15.30 | 0.00 | - | 1 | 85 | 28.60% |
| FANG250117C00207820 | 2024-05-07 10:00AM EDT | 2025-01-17 | 19.20 | 16.80 | 17.20 | 0.00 | - | 3 | 205 | 29.80% |
| FANG250620C00207820 | 2024-04-15 9:52AM EDT | 2025-06-20 | 31.36 | 23.70 | 25.10 | 0.00 | - | 2 | 50 | 32.81% |
| FANG260116C00207820 | 2024-04-26 2:16PM EDT | 2026-01-16 | 38.00 | 30.40 | 32.50 | 0.00 | - | 1 | 70 | 33.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00207820 | 2024-05-01 10:42AM EDT | 2024-05-17 | 13.20 | 6.20 | 8.70 | 0.00 | - | 1 | 110 | 40.47% |
| FANG240621P00207820 | 2024-05-10 11:12AM EDT | 2024-06-21 | 9.40 | 9.40 | 9.70 | -2.40 | -20.34% | 1 | 65 | 21.44% |
| FANG240719P00207820 | 2024-05-06 1:58PM EDT | 2024-07-19 | 10.10 | 10.70 | 11.10 | 0.00 | - | 29 | 184 | 20.87% |
| FANG240920P00207820 | 2024-05-10 11:04AM EDT | 2024-09-20 | 13.70 | 13.80 | 14.20 | +0.70 | +5.38% | 1 | 80 | 21.72% |
| FANG241220P00207820 | 2024-03-28 11:15AM EDT | 2024-12-20 | 21.40 | 16.60 | 17.10 | 0.00 | - | 6 | 21 | 21.41% |
| FANG250117P00207820 | 2024-05-01 1:36PM EDT | 2025-01-17 | 23.60 | 19.00 | 19.40 | 0.00 | - | 1 | 5 | 23.64% |
| FANG250620P00207820 | 2024-05-10 11:04AM EDT | 2025-06-20 | 23.48 | 23.50 | 25.10 | -2.42 | -9.34% | 1 | 1 | 25.36% |
© 2024 Yahoo. All rights reserved.