Viper Energy, Inc. (VNOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 11.30 | 15.50 | 0.00 | - | 1 | 7 | 115.72% |
| VNOM240517C00034000 | 2024-04-19 9:48AM EDT | 34.00 | 5.65 | 5.70 | 8.00 | 0.00 | - | 5 | 5 | 78.03% |
| VNOM240517C00035000 | 2024-04-01 10:51AM EDT | 35.00 | 3.80 | 4.70 | 6.40 | 0.00 | - | 2 | 54 | 58.25% |
| VNOM240517C00036000 | 2024-04-19 12:18PM EDT | 36.00 | 3.65 | 4.00 | 6.00 | 0.00 | - | 5 | 23 | 65.14% |
| VNOM240517C00037000 | 2024-04-22 11:00AM EDT | 37.00 | 2.79 | 3.20 | 3.40 | 0.00 | - | 10 | 183 | 36.82% |
| VNOM240517C00038000 | 2024-04-23 2:34PM EDT | 38.00 | 2.55 | 2.35 | 2.55 | +0.60 | +30.77% | 2 | 54 | 33.40% |
| VNOM240517C00039000 | 2024-04-23 11:19AM EDT | 39.00 | 1.55 | 1.65 | 1.85 | +0.18 | +13.14% | 2 | 267 | 32.23% |
| VNOM240517C00040000 | 2024-04-23 10:06AM EDT | 40.00 | 0.90 | 1.15 | 1.25 | -0.05 | -5.26% | 4 | 92 | 30.81% |
| VNOM240517C00041000 | 2024-04-23 10:32AM EDT | 41.00 | 0.60 | 0.70 | 0.85 | +0.10 | +20.00% | 21 | 80 | 31.30% |
| VNOM240517C00042000 | 2024-04-23 2:34PM EDT | 42.00 | 0.45 | 0.45 | 0.55 | +0.15 | +50.00% | 2 | 259 | 31.54% |
| VNOM240517C00043000 | 2024-04-23 2:52PM EDT | 43.00 | 0.25 | 0.25 | 0.30 | +0.05 | +25.00% | 206 | 2,332 | 30.23% |
| VNOM240517C00044000 | 2024-04-22 1:29PM EDT | 44.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 20 | 1,517 | 31.74% |
| VNOM240517C00045000 | 2024-04-23 1:01PM EDT | 45.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 10 | 1 | 34.08% |
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 | 52.73% |
| VNOM240517P00033000 | 2024-03-18 12:05PM EDT | 33.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | - | 2 | 50.98% |
| VNOM240517P00034000 | 2024-04-15 1:31PM EDT | 34.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 22 | 44.73% |
| VNOM240517P00035000 | 2024-04-22 12:11PM EDT | 35.00 | 0.20 | 0.10 | 0.20 | +0.02 | +11.11% | 20 | 48 | 41.41% |
| VNOM240517P00036000 | 2024-04-22 11:47AM EDT | 36.00 | 0.33 | 0.20 | 0.30 | 0.00 | - | 15 | 59 | 39.55% |
| VNOM240517P00037000 | 2024-04-23 12:11PM EDT | 37.00 | 0.45 | 0.35 | 0.45 | +0.05 | +12.50% | 7 | 26 | 37.84% |
| VNOM240517P00038000 | 2024-04-23 11:31AM EDT | 38.00 | 0.65 | 0.55 | 0.70 | -0.20 | -23.53% | 4 | 107 | 37.26% |
| VNOM240517P00039000 | 2024-04-23 12:50PM EDT | 39.00 | 1.12 | 0.90 | 1.15 | -0.23 | -17.04% | 6 | 14 | 39.45% |
| VNOM240517P00040000 | 2024-04-18 10:02AM EDT | 40.00 | 2.23 | 1.40 | 1.65 | 0.00 | - | 1 | 23 | 40.09% |
| VNOM240517P00041000 | 2024-04-18 11:24AM EDT | 41.00 | 2.90 | 1.35 | 2.30 | 0.00 | - | 2 | 13 | 42.09% |
| VNOM240517P00042000 | 2024-03-27 10:11AM EDT | 42.00 | 5.00 | 1.80 | 4.80 | 0.00 | - | 3 | 3 | 51.07% |
| VNOM240517P00045000 | 2024-04-10 9:53AM EDT | 45.00 | 5.40 | 4.30 | 7.50 | 0.00 | - | - | 2 | 61.62% |
© 2024 Yahoo. All rights reserved.