Viper Energy, Inc. (VNOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240920C00030000 | 2024-01-26 11:07AM EDT | 30.00 | 3.45 | 6.20 | 6.70 | 0.00 | - | 3 | 3 | 0.00% |
| VNOM240920C00031000 | 2024-06-04 3:48PM EDT | 31.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VNOM240920C00032000 | 2024-06-10 11:36AM EDT | 32.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VNOM240920C00033000 | 2024-06-14 9:51AM EDT | 33.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VNOM240920C00034000 | 2024-06-21 3:23PM EDT | 34.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNOM240920C00035000 | 2024-06-25 10:09AM EDT | 35.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VNOM240920C00036000 | 2024-06-21 9:30AM EDT | 36.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNOM240920C00037000 | 2024-06-25 10:18AM EDT | 37.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VNOM240920C00038000 | 2024-06-25 10:29AM EDT | 38.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| VNOM240920C00039000 | 2024-06-25 10:30AM EDT | 39.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| VNOM240920C00040000 | 2024-06-24 2:13PM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| VNOM240920C00041000 | 2024-06-20 1:32PM EDT | 41.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| VNOM240920C00042000 | 2024-06-21 10:33AM EDT | 42.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| VNOM240920C00043000 | 2024-06-25 9:51AM EDT | 43.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| VNOM240920C00044000 | 2024-06-25 9:50AM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| VNOM240920C00045000 | 2024-06-25 9:50AM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| VNOM240920C00050000 | 2024-05-31 12:08PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| VNOM240920C00055000 | 2024-04-11 3:47PM EDT | 55.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 1 | 58.74% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240920P00025000 | 2024-06-24 1:20PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VNOM240920P00026000 | 2024-06-20 12:56PM EDT | 26.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| VNOM240920P00027000 | 2024-06-24 11:52AM EDT | 27.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| VNOM240920P00028000 | 2024-06-24 11:52AM EDT | 28.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| VNOM240920P00029000 | 2024-06-12 9:45AM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| VNOM240920P00030000 | 2024-06-20 1:30PM EDT | 30.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| VNOM240920P00031000 | 2024-06-21 10:56AM EDT | 31.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| VNOM240920P00032000 | 2024-06-25 10:08AM EDT | 32.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VNOM240920P00033000 | 2024-06-21 12:23PM EDT | 33.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VNOM240920P00034000 | 2024-06-25 11:54AM EDT | 34.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| VNOM240920P00035000 | 2024-06-25 11:29AM EDT | 35.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| VNOM240920P00036000 | 2024-06-24 11:52AM EDT | 36.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| VNOM240920P00037000 | 2024-06-24 1:16PM EDT | 37.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.20% |
| VNOM240920P00038000 | 2024-06-25 10:08AM EDT | 38.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VNOM240920P00039000 | 2024-06-11 12:15PM EDT | 39.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VNOM240920P00040000 | 2024-05-01 9:32AM EDT | 40.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| VNOM240920P00042000 | 2024-05-21 3:24PM EDT | 42.00 | 4.40 | 5.50 | 7.90 | 0.00 | - | - | 3 | 66.31% |
| VNOM240920P00045000 | 2024-04-12 3:33PM EDT | 45.00 | 6.10 | 7.70 | 8.30 | 0.00 | - | 12 | 12 | 33.79% |
© 2024 Yahoo. All rights reserved.