Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240510C00210000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 0.20 | 0.15 | 0.25 | +0.07 | +53.85% | 16 | 170 | 21.92% |
| FANG240517C00210000 | 2024-05-03 1:13PM EDT | 2024-05-17 | 0.71 | 0.60 | 0.85 | +0.31 | +77.50% | 37 | 1,408 | 22.51% |
| FANG240524C00210000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 1.16 | 1.10 | 1.55 | -3.67 | -75.98% | 4 | 38 | 23.39% |
| FANG240531C00210000 | 2024-05-01 9:44AM EDT | 2024-05-31 | 1.41 | 1.75 | 2.05 | 0.00 | - | 5 | 49 | 23.05% |
| FANG240621C00210000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 3.35 | 3.40 | 3.70 | +0.72 | +27.38% | 26 | 368 | 23.82% |
| FANG240719C00210000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 5.50 | 5.50 | 5.90 | +1.20 | +27.91% | 22 | 119 | 25.35% |
| FANG240920C00210000 | 2024-05-03 9:55AM EDT | 2024-09-20 | 8.65 | 9.30 | 9.80 | +0.55 | +6.79% | 10 | 518 | 26.84% |
| FANG241115C00210000 | 2024-04-30 12:04PM EDT | 2024-11-15 | 15.70 | 12.70 | 15.30 | 0.00 | - | 1 | 5 | 32.08% |
| FANG241220C00210000 | 2024-05-03 2:35PM EDT | 2024-12-20 | 14.75 | 15.00 | 15.60 | +2.35 | +18.95% | 1 | 26 | 30.02% |
| FANG250117C00210000 | 2024-05-01 11:15AM EDT | 2025-01-17 | 14.25 | 16.80 | 17.50 | 0.00 | - | 2 | 34 | 31.16% |
| FANG250620C00210000 | 2024-04-17 3:46PM EDT | 2025-06-20 | 25.40 | 23.30 | 25.00 | 0.00 | - | 231 | 237 | 33.44% |
| FANG260116C00210000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 32.70 | 30.40 | 32.70 | +1.15 | +3.65% | 1 | 54 | 34.60% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240510P00210000 | 2024-04-26 11:00AM EDT | 2024-05-10 | 7.60 | 8.10 | 10.20 | 0.00 | - | 1 | 45 | 42.24% |
| FANG240517P00210000 | 2024-05-02 12:58PM EDT | 2024-05-17 | 14.07 | 8.80 | 11.40 | 0.00 | - | 30 | 180 | 38.92% |
| FANG240524P00210000 | 2024-04-26 3:01PM EDT | 2024-05-24 | 7.00 | 9.20 | 12.10 | 0.00 | - | 4 | 4 | 35.83% |
| FANG240531P00210000 | 2024-05-02 9:31AM EDT | 2024-05-31 | 14.60 | 9.70 | 12.60 | 0.00 | - | 1 | 2 | 33.48% |
| FANG240621P00210000 | 2024-05-02 3:40PM EDT | 2024-06-21 | 14.90 | 10.10 | 12.90 | 0.00 | - | 5 | 51 | 26.41% |
| FANG240719P00210000 | 2024-05-03 12:00PM EDT | 2024-07-19 | 14.20 | 10.90 | 14.40 | +2.80 | +24.56% | 4 | 42 | 25.37% |
| FANG240920P00210000 | 2024-04-30 3:52PM EDT | 2024-09-20 | 18.02 | 14.30 | 18.00 | 0.00 | - | 8 | 88 | 26.25% |
| FANG241115P00210000 | 2024-04-23 2:41PM EDT | 2024-11-15 | 18.10 | 18.00 | 19.90 | 0.00 | - | - | 132 | 25.45% |
| FANG241220P00210000 | 2024-04-15 10:59AM EDT | 2024-12-20 | 18.52 | 19.60 | 20.40 | 0.00 | - | 2 | 8 | 24.23% |
| FANG250117P00210000 | 2024-05-03 10:47AM EDT | 2025-01-17 | 21.90 | 20.80 | 21.50 | +0.20 | +0.92% | 1 | 33 | 24.52% |
| FANG250620P00210000 | 2024-04-17 1:06PM EDT | 2025-06-20 | 27.28 | 25.50 | 27.10 | 0.00 | - | - | 131 | 25.98% |
| FANG260116P00210000 | 2024-04-19 1:55PM EDT | 2026-01-16 | 31.40 | 29.90 | 31.40 | 0.00 | - | 50 | 51 | 25.26% |
© 2024 Yahoo. All rights reserved.