Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503C00177500 | 2024-04-26 10:33AM EDT | 177.50 | 28.41 | 19.00 | 21.70 | 0.00 | - | 1 | 1 | 121.09% |
| FANG240503C00190000 | 2024-05-01 3:19PM EDT | 190.00 | 5.20 | 5.80 | 8.70 | 0.00 | - | 6 | 67 | 91.41% |
| FANG240503C00192500 | 2024-05-02 10:23AM EDT | 192.50 | 4.30 | 4.10 | 6.30 | +0.60 | +16.22% | 1 | 13 | 75.59% |
| FANG240503C00195000 | 2024-05-02 3:34PM EDT | 195.00 | 2.90 | 2.65 | 3.30 | +0.05 | +1.75% | 17 | 66 | 40.63% |
| FANG240503C00197500 | 2024-05-02 3:47PM EDT | 197.50 | 1.13 | 1.15 | 1.30 | +0.20 | +21.51% | 330 | 49 | 29.93% |
| FANG240503C00200000 | 2024-05-02 3:53PM EDT | 200.00 | 0.25 | 0.25 | 0.40 | -0.20 | -44.44% | 51 | 87 | 29.88% |
| FANG240503C00202500 | 2024-05-02 3:47PM EDT | 202.50 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 14 | 528 | 31.35% |
| FANG240503C00205000 | 2024-05-02 3:12PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 4 | 442 | 37.89% |
| FANG240503C00207500 | 2024-05-02 9:46AM EDT | 207.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 616 | 48.05% |
| FANG240503C00210000 | 2024-05-02 2:57PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 328 | 51.95% |
| FANG240503C00212500 | 2024-05-02 12:59PM EDT | 212.50 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 2 | 127 | 66.80% |
| FANG240503C00215000 | 2024-05-01 1:25PM EDT | 215.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 147 | 68.75% |
| FANG240503C00217500 | 2024-05-02 10:21AM EDT | 217.50 | 0.20 | 0.00 | 0.15 | +0.19 | +1,900.00% | 1 | 214 | 89.84% |
| FANG240503C00220000 | 2024-05-01 1:25PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 78 | 85.16% |
| FANG240503C00222500 | 2024-05-01 12:21PM EDT | 222.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 84 | 140.63% |
| FANG240503C00225000 | 2024-04-26 9:30AM EDT | 225.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 100.78% |
| FANG240503C00227500 | 2024-04-29 3:52PM EDT | 227.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 107.81% |
| FANG240503C00230000 | 2024-04-17 2:25PM EDT | 230.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 115.63% |
| FANG240503C00235000 | 2024-04-30 12:51PM EDT | 235.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 184.38% |
| FANG240503C00240000 | 2024-04-09 12:13PM EDT | 240.00 | 0.22 | 0.00 | 0.60 | 0.00 | - | - | 7 | 202.15% |
| FANG240503C00250000 | 2024-04-15 9:46AM EDT | 250.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 12 | 235.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503P00145000 | 2024-04-10 1:27PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 223.44% |
| FANG240503P00170000 | 2024-04-22 2:14PM EDT | 170.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 175 | 169.53% |
| FANG240503P00175000 | 2024-05-02 1:24PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 2 | 96.88% |
| FANG240503P00177500 | 2024-04-30 2:28PM EDT | 177.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 135.35% |
| FANG240503P00180000 | 2024-04-29 3:08PM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 76.56% |
| FANG240503P00182500 | 2024-05-01 11:45AM EDT | 182.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 501 | 504 | 88.09% |
| FANG240503P00185000 | 2024-05-01 1:51PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 5 | 85 | 56.25% |
| FANG240503P00187500 | 2024-05-01 11:45AM EDT | 187.50 | 0.27 | 0.00 | 0.05 | 0.00 | - | 527 | 518 | 51.56% |
| FANG240503P00190000 | 2024-05-02 1:24PM EDT | 190.00 | 0.06 | 0.00 | 0.05 | -0.24 | -80.00% | 6 | 147 | 40.43% |
| FANG240503P00192500 | 2024-05-02 3:51PM EDT | 192.50 | 0.07 | 0.05 | 0.10 | -0.73 | -91.25% | 43 | 91 | 33.50% |
| FANG240503P00195000 | 2024-05-02 3:08PM EDT | 195.00 | 0.28 | 0.25 | 0.35 | -1.02 | -78.46% | 107 | 646 | 30.47% |
| FANG240503P00197500 | 2024-05-02 3:54PM EDT | 197.50 | 1.15 | 1.00 | 1.15 | -1.93 | -62.66% | 84 | 77 | 29.44% |
| FANG240503P00200000 | 2024-05-02 9:31AM EDT | 200.00 | 2.65 | 1.95 | 2.95 | -1.55 | -36.90% | 34 | 235 | 35.45% |
| FANG240503P00202500 | 2024-05-02 10:21AM EDT | 202.50 | 6.27 | 4.00 | 5.60 | -1.43 | -18.57% | 1 | 48 | 58.11% |
| FANG240503P00205000 | 2024-05-02 3:55PM EDT | 205.00 | 7.25 | 6.60 | 9.40 | -3.16 | -30.36% | 3 | 73 | 70.61% |
| FANG240503P00207500 | 2024-05-01 3:51PM EDT | 207.50 | 11.92 | 8.80 | 11.00 | 0.00 | - | 7 | 30 | 104.49% |
| FANG240503P00210000 | 2024-05-01 3:44PM EDT | 210.00 | 14.30 | 11.30 | 13.50 | 0.00 | - | 70 | 79 | 53.52% |
| FANG240503P00212500 | 2024-05-01 3:30PM EDT | 212.50 | 18.20 | 13.60 | 16.10 | 0.00 | - | 50 | 4 | 138.28% |
| FANG240503P00227500 | 2024-05-01 3:44PM EDT | 227.50 | 30.80 | 28.10 | 32.00 | 0.00 | - | 8 | 2 | 142.38% |
© 2024 Yahoo. All rights reserved.