Viper Energy, Inc. (VNOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240517C00027000 | 2024-04-18 9:33AM EDT | 27.00 | 12.35 | 10.70 | 14.10 | 0.00 | - | 1 | 7 | 130.66% |
| VNOM240517C00034000 | 2024-04-19 9:48AM EDT | 34.00 | 5.65 | 4.90 | 7.10 | 0.00 | - | 5 | 5 | 89.45% |
| VNOM240517C00035000 | 2024-04-01 10:51AM EDT | 35.00 | 3.80 | 3.90 | 6.00 | 0.00 | - | 2 | 54 | 76.56% |
| VNOM240517C00036000 | 2024-04-19 12:18PM EDT | 36.00 | 3.65 | 3.00 | 3.20 | 0.00 | - | 5 | 23 | 36.13% |
| VNOM240517C00037000 | 2024-04-30 10:35AM EDT | 37.00 | 2.30 | 2.25 | 2.35 | -0.70 | -23.33% | 10 | 193 | 33.40% |
| VNOM240517C00038000 | 2024-04-23 2:34PM EDT | 38.00 | 2.55 | 1.50 | 1.60 | 0.00 | - | 2 | 56 | 31.25% |
| VNOM240517C00039000 | 2024-04-30 10:39AM EDT | 39.00 | 1.00 | 0.95 | 1.05 | -0.55 | -35.48% | 40 | 284 | 31.25% |
| VNOM240517C00040000 | 2024-04-30 11:51AM EDT | 40.00 | 0.53 | 0.50 | 0.65 | -0.40 | -43.01% | 5 | 103 | 31.45% |
| VNOM240517C00041000 | 2024-04-30 10:38AM EDT | 41.00 | 0.40 | 0.25 | 0.35 | -0.10 | -20.00% | 11 | 123 | 30.57% |
| VNOM240517C00042000 | 2024-04-29 12:44PM EDT | 42.00 | 0.33 | 0.10 | 0.20 | 0.00 | - | 2 | 263 | 31.45% |
| VNOM240517C00043000 | 2024-04-24 3:03PM EDT | 43.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 3 | 2,536 | 34.86% |
| VNOM240517C00044000 | 2024-04-22 1:29PM EDT | 44.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 1,517 | 36.72% |
| VNOM240517C00045000 | 2024-04-23 1:01PM EDT | 45.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 64.94% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240517P00032000 | 2024-03-26 2:44PM EDT | 32.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 55.08% |
| VNOM240517P00033000 | 2024-03-18 12:05PM EDT | 33.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | - | 2 | 52.73% |
| VNOM240517P00034000 | 2024-04-15 1:31PM EDT | 34.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 22 | 45.31% |
| VNOM240517P00035000 | 2024-04-23 9:32AM EDT | 35.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 20 | 68 | 43.95% |
| VNOM240517P00036000 | 2024-04-29 11:15AM EDT | 36.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 4 | 62 | 40.23% |
| VNOM240517P00037000 | 2024-04-29 3:20PM EDT | 37.00 | 0.38 | 0.45 | 0.60 | 0.00 | - | 3 | 37 | 40.28% |
| VNOM240517P00038000 | 2024-04-29 11:15AM EDT | 38.00 | 0.65 | 0.80 | 0.95 | 0.00 | - | 2 | 112 | 40.19% |
| VNOM240517P00039000 | 2024-04-29 11:35AM EDT | 39.00 | 1.00 | 1.30 | 1.45 | 0.00 | - | 2 | 30 | 41.11% |
| VNOM240517P00040000 | 2024-04-30 10:45AM EDT | 40.00 | 1.90 | 1.95 | 2.10 | +0.40 | +26.67% | 2 | 23 | 43.26% |
| VNOM240517P00041000 | 2024-04-18 11:24AM EDT | 41.00 | 2.90 | 2.60 | 2.95 | 0.00 | - | 2 | 13 | 48.83% |
| VNOM240517P00042000 | 2024-03-27 10:11AM EDT | 42.00 | 5.00 | 3.50 | 5.40 | 0.00 | - | 3 | 3 | 73.83% |
| VNOM240517P00045000 | 2024-04-10 9:53AM EDT | 45.00 | 5.40 | 5.50 | 8.20 | 0.00 | - | - | 2 | 76.95% |
© 2024 Yahoo. All rights reserved.