Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240510C00220000 | 2024-05-02 12:55PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 106 | 45.65% |
| FANG240517C00220000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 828 | 25.00% |
| FANG240524C00220000 | 2024-05-03 1:04PM EDT | 2024-05-24 | 0.27 | 0.20 | 0.35 | +0.12 | +80.00% | 2 | 119 | 24.24% |
| FANG240621C00220000 | 2024-05-03 12:23PM EDT | 2024-06-21 | 1.30 | 1.30 | 1.50 | +0.22 | +20.37% | 1 | 469 | 23.76% |
| FANG240719C00220000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 2.80 | 2.75 | 3.10 | +0.55 | +24.44% | 8 | 1,637 | 25.04% |
| FANG240920C00220000 | 2024-05-02 1:15PM EDT | 2024-09-20 | 5.01 | 5.80 | 6.30 | 0.00 | - | 7 | 229 | 26.15% |
| FANG241115C00220000 | 2024-04-24 10:16AM EDT | 2024-11-15 | 12.00 | 9.00 | 11.50 | 0.00 | - | - | 2 | 31.51% |
| FANG241220C00220000 | 2024-05-02 11:41AM EDT | 2024-12-20 | 10.00 | 11.10 | 11.70 | 0.00 | - | 9 | 94 | 29.34% |
| FANG250117C00220000 | 2024-05-01 12:46PM EDT | 2025-01-17 | 10.50 | 12.80 | 13.50 | 0.00 | - | 2 | 64 | 30.45% |
| FANG250620C00220000 | 2024-04-17 12:29PM EDT | 2025-06-20 | 21.00 | 19.40 | 22.50 | 0.00 | - | 1 | 6 | 34.73% |
| FANG260116C00220000 | 2024-05-03 11:23AM EDT | 2026-01-16 | 25.20 | 26.40 | 28.20 | -4.30 | -14.58% | 1 | 6 | 33.70% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240510P00220000 | 2024-04-12 2:31PM EDT | 2024-05-10 | 14.90 | 17.00 | 20.60 | 0.00 | - | 1 | 0 | 70.97% |
| FANG240517P00220000 | 2024-04-09 10:45AM EDT | 2024-05-17 | 16.02 | 18.30 | 21.40 | 0.00 | - | - | 3 | 57.10% |
| FANG240621P00220000 | 2023-11-07 10:30AM EDT | 2024-06-21 | 63.90 | 0.00 | 0.00 | 0.00 | - | - | 48 | 0.00% |
| FANG240719P00220000 | 2024-02-21 10:30AM EDT | 2024-07-19 | 39.30 | 34.60 | 37.80 | 0.00 | - | - | 5 | 67.40% |
| FANG250117P00220000 | 2024-04-19 11:22AM EDT | 2025-01-17 | 28.10 | 25.90 | 29.00 | 0.00 | - | 1 | 11 | 25.89% |
© 2024 Yahoo. All rights reserved.