Viper Energy, Inc. (VNOM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240719C00029000 | 2024-06-17 10:12AM EDT | 29.00 | 6.94 | 7.10 | 10.10 | 0.00 | - | 1 | 2 | 87.21% |
| VNOM240719C00032000 | 2024-06-21 10:25AM EDT | 32.00 | 5.51 | 3.60 | 7.30 | 0.00 | - | 7 | 7 | 54.10% |
| VNOM240719C00033000 | 2024-06-03 1:55PM EDT | 33.00 | 3.40 | 3.80 | 6.10 | 0.00 | - | 2 | 8 | 65.77% |
| VNOM240719C00034000 | 2024-06-13 11:40AM EDT | 34.00 | 3.60 | 1.85 | 3.60 | 0.00 | - | 1 | 3 | 43.85% |
| VNOM240719C00035000 | 2024-06-18 3:47PM EDT | 35.00 | 1.78 | 1.70 | 2.55 | 0.00 | - | 3 | 5 | 33.20% |
| VNOM240719C00036000 | 2024-06-25 2:57PM EDT | 36.00 | 1.30 | 0.45 | 1.75 | 0.00 | - | 1 | 52 | 29.83% |
| VNOM240719C00037000 | 2024-06-25 2:27PM EDT | 37.00 | 0.90 | 0.00 | 1.05 | 0.00 | - | 52 | 89 | 26.37% |
| VNOM240719C00038000 | 2024-06-25 3:22PM EDT | 38.00 | 0.47 | 0.10 | 0.60 | 0.00 | - | 12 | 173 | 25.64% |
| VNOM240719C00039000 | 2024-06-24 3:54PM EDT | 39.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 48 | 79 | 26.56% |
| VNOM240719C00040000 | 2024-06-25 11:34AM EDT | 40.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 500 | 1,072 | 27.54% |
| VNOM240719C00041000 | 2024-06-14 12:17PM EDT | 41.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 104 | 27.74% |
| VNOM240719C00042000 | 2024-06-07 11:28AM EDT | 42.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 100 | 116 | 71.58% |
| VNOM240719C00043000 | 2024-06-20 12:55PM EDT | 43.00 | 0.09 | 0.00 | 1.20 | 0.00 | - | 32 | 28 | 61.82% |
| VNOM240719C00044000 | 2024-06-24 1:21PM EDT | 44.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 58.01% |
| VNOM240719C00045000 | 2024-06-24 9:52AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 63.09% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240719P00030000 | 2024-06-03 2:47PM EDT | 30.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 10 | 3 | 51.56% |
| VNOM240719P00031000 | 2024-06-14 12:26PM EDT | 31.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 18 | 2 | 44.92% |
| VNOM240719P00032000 | 2024-06-14 3:51PM EDT | 32.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 20 | 43 | 42.38% |
| VNOM240719P00033000 | 2024-06-17 2:27PM EDT | 33.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 25 | 38.57% |
| VNOM240719P00034000 | 2024-06-24 9:39AM EDT | 34.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 60 | 28.61% |
| VNOM240719P00035000 | 2024-06-25 9:40AM EDT | 35.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 20 | 87 | 25.88% |
| VNOM240719P00036000 | 2024-06-24 9:33AM EDT | 36.00 | 0.46 | 0.30 | 0.45 | 0.00 | - | 3 | 94 | 23.93% |
| VNOM240719P00037000 | 2024-06-25 11:00AM EDT | 37.00 | 0.70 | 0.60 | 2.90 | 0.00 | - | 1 | 154 | 77.98% |
| VNOM240719P00038000 | 2024-06-24 2:28PM EDT | 38.00 | 1.37 | 1.15 | 2.85 | 0.00 | - | 4 | 119 | 61.87% |
| VNOM240719P00039000 | 2024-06-07 3:45PM EDT | 39.00 | 2.73 | 1.90 | 2.60 | 0.00 | - | 10 | 28 | 37.45% |
| VNOM240719P00040000 | 2024-06-17 3:30PM EDT | 40.00 | 3.90 | 2.75 | 4.30 | 0.00 | - | 2 | 6 | 65.97% |
| VNOM240719P00041000 | 2024-06-03 10:18AM EDT | 41.00 | 3.70 | 3.70 | 5.30 | 0.00 | - | 1 | 0 | 73.97% |
© 2024 Yahoo. All rights reserved.