Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:217.82
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00217820 | 2024-05-08 1:25PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 24.61% |
| FANG240621C00217820 | 2024-05-06 2:49PM EDT | 2024-06-21 | 2.15 | 1.45 | 1.60 | 0.00 | - | 17 | 569 | 21.80% |
| FANG240719C00217820 | 2024-05-09 3:54PM EDT | 2024-07-19 | 3.30 | 3.10 | 3.30 | -0.20 | -5.71% | 36 | 326 | 23.11% |
| FANG240920C00217820 | 2024-05-02 10:37AM EDT | 2024-09-20 | 5.60 | 6.60 | 7.10 | 0.00 | - | 7 | 182 | 25.44% |
| FANG241220C00217820 | 2024-04-30 3:53PM EDT | 2024-12-20 | 12.70 | 12.10 | 12.70 | 0.00 | - | 3 | 107 | 28.72% |
| FANG250117C00217820 | 2024-05-01 9:33AM EDT | 2025-01-17 | 12.85 | 13.90 | 14.40 | 0.00 | - | 1 | 439 | 29.63% |
| FANG250620C00217820 | 2024-05-01 2:14PM EDT | 2025-06-20 | 17.27 | 20.70 | 22.50 | 0.00 | - | 10 | 218 | 32.83% |
| FANG260116C00217820 | 2024-04-15 9:52AM EDT | 2026-01-16 | 33.77 | 28.30 | 30.20 | 0.00 | - | 2 | 5 | 33.95% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621P00217820 | 2024-04-25 2:59PM EDT | 2024-06-21 | 14.50 | 13.80 | 17.10 | 0.00 | - | - | 2 | 28.41% |
| FANG240719P00217820 | 2024-04-12 11:14AM EDT | 2024-07-19 | 14.80 | 14.60 | 18.00 | 0.00 | - | 3 | 8 | 25.10% |
| FANG241220P00217820 | 2024-03-22 1:11PM EDT | 2024-12-20 | 29.50 | 24.80 | 28.70 | 0.00 | - | 6 | 58 | 31.76% |
| FANG250117P00217820 | 2024-04-22 12:10PM EDT | 2025-01-17 | 26.60 | 21.70 | 25.40 | 0.00 | - | 2 | 9 | 25.00% |
© 2024 Yahoo. All rights reserved.