Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00127820 | 2024-02-16 3:11PM EDT | 127.82 | 52.00 | 60.50 | 65.10 | 0.00 | - | - | 0 | 0.00% |
| FANG240517C00130000 | 2024-02-16 3:11PM EDT | 130.00 | 52.00 | 53.30 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240517C00137820 | 2024-03-25 9:30AM EDT | 137.82 | 58.85 | 64.70 | 69.40 | 0.00 | - | 1 | 1 | 793.55% |
| FANG240517C00140000 | 2024-01-18 11:24AM EDT | 140.00 | 16.25 | 38.90 | 43.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG240517C00142820 | 2024-05-13 2:59PM EDT | 142.82 | 57.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| FANG240517C00145000 | 2024-02-13 4:47PM EDT | 145.00 | 23.46 | 38.80 | 43.50 | 0.00 | - | 11 | 13 | 0.00% |
| FANG240517C00147820 | 2024-05-13 2:59PM EDT | 147.82 | 52.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FANG240517C00150000 | 2024-02-09 11:17AM EDT | 150.00 | 11.20 | 34.20 | 38.90 | 0.00 | - | 1 | 9 | 0.00% |
| FANG240517C00152820 | 2024-05-13 2:59PM EDT | 152.82 | 48.00 | 0.00 | 0.00 | 0.00 | - | 85 | 4 | 0.00% |
| FANG240517C00155000 | 2024-02-12 2:44PM EDT | 155.00 | 16.60 | 29.50 | 34.00 | 0.00 | - | 4 | 39 | 0.00% |
| FANG240517C00157820 | 2024-05-13 2:59PM EDT | 157.82 | 42.70 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| FANG240517C00160000 | 2024-02-23 10:48AM EDT | 160.00 | 19.50 | 25.90 | 29.30 | 0.00 | - | 4 | 48 | 0.00% |
| FANG240517C00162820 | 2024-05-13 3:43PM EDT | 162.82 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1,205 | 0 | 0.00% |
| FANG240517C00165000 | 2024-02-27 10:30AM EDT | 165.00 | 16.80 | 20.90 | 24.90 | 0.00 | - | 1 | 110 | 0.00% |
| FANG240517C00167820 | 2024-05-13 3:43PM EDT | 167.82 | 32.80 | 0.00 | 0.00 | 0.00 | - | 5,420 | 1 | 0.00% |
| FANG240517C00170000 | 2024-03-01 11:49AM EDT | 170.00 | 18.62 | 18.20 | 19.20 | +6.27 | +50.77% | 27 | 670 | 0.00% |
| FANG240517C00172820 | 2024-05-13 3:49PM EDT | 172.82 | 28.65 | 0.00 | 0.00 | 0.00 | - | 2,511 | 3 | 0.00% |
| FANG240517C00175000 | 2024-04-02 12:14PM EDT | 175.00 | 24.90 | 20.70 | 24.80 | 0.00 | - | 1 | 0 | 113.28% |
| FANG240517C00177820 | 2024-05-13 3:43PM EDT | 177.82 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3,851 | 5 | 0.00% |
| FANG240517C00180000 | 2024-04-18 2:35PM EDT | 180.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FANG240517C00182820 | 2024-05-13 3:43PM EDT | 182.82 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1,520 | 15 | 0.00% |
| FANG240517C00185000 | 2024-05-13 2:59PM EDT | 185.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| FANG240517C00187500 | 2024-05-13 12:37PM EDT | 187.50 | 13.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FANG240517C00187820 | 2024-05-13 3:43PM EDT | 187.82 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2,540 | 0 | 0.00% |
| FANG240517C00190000 | 2024-05-13 3:43PM EDT | 190.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1,122 | 1 | 0.00% |
| FANG240517C00192500 | 2024-05-03 11:11AM EDT | 192.50 | 7.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FANG240517C00192820 | 2024-05-13 3:43PM EDT | 192.82 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5,480 | 0 | 0.00% |
| FANG240517C00195000 | 2024-05-13 3:38PM EDT | 195.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 251 | 15 | 0.00% |
| FANG240517C00197500 | 2024-05-13 3:10PM EDT | 197.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| FANG240517C00197820 | 2024-05-13 3:38PM EDT | 197.82 | 2.90 | 0.00 | 0.00 | 0.00 | - | 97 | 609 | 0.39% |
| FANG240517C00200000 | 2024-05-13 3:48PM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 16 | 458 | 6.25% |
| FANG240517C00202500 | 2024-05-13 3:30PM EDT | 202.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 37 | 229 | 12.50% |
| FANG240517C00205000 | 2024-05-13 3:56PM EDT | 205.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 48 | 141 | 12.50% |
| FANG240517C00207500 | 2024-05-13 3:43PM EDT | 207.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 50 | 25.00% |
| FANG240517C00207820 | 2024-05-13 12:40PM EDT | 207.82 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 276 | 25.00% |
| FANG240517C00210000 | 2024-05-13 3:44PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 3,141 | 25.00% |
| FANG240517C00212500 | 2024-05-13 9:38AM EDT | 212.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 25.00% |
| FANG240517C00215000 | 2024-05-09 1:27PM EDT | 215.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| FANG240517C00217500 | 2024-05-10 10:01AM EDT | 217.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| FANG240517C00217820 | 2024-05-13 11:36AM EDT | 217.82 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 50.00% |
| FANG240517C00220000 | 2024-05-13 12:24PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 50.00% |
| FANG240517C00222500 | 2024-04-26 3:23PM EDT | 222.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| FANG240517C00225000 | 2024-04-23 1:20PM EDT | 225.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FANG240517C00227500 | 2024-05-03 10:00AM EDT | 227.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 50.00% |
| FANG240517C00227820 | 2024-04-29 12:02PM EDT | 227.82 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 128 | 50.00% |
| FANG240517C00230000 | 2024-05-03 10:00AM EDT | 230.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 40 | 54 | 50.00% |
| FANG240517C00235000 | 2024-04-24 12:01PM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| FANG240517C00237820 | 2024-04-12 9:47AM EDT | 237.82 | 0.90 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 227.93% |
| FANG240517C00247820 | 2024-04-12 12:03PM EDT | 247.82 | 0.40 | 0.00 | 0.95 | 0.00 | - | 2 | 6 | 248.24% |
| FANG240517C00250000 | 2024-04-12 12:22PM EDT | 250.00 | 0.29 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 255.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00072820 | 2024-03-18 12:00AM EDT | 72.82 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240517P00075000 | 2024-01-23 4:52PM EDT | 75.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 1,060.94% |
| FANG240517P00112820 | 2024-03-18 12:00AM EDT | 112.82 | 1.17 | - | - | 0.00 | - | - | - | 0.00% |
| FANG240517P00115000 | 2024-01-22 4:59PM EDT | 115.00 | 1.17 | 0.00 | 2.25 | 0.00 | - | - | 3 | 641.02% |
| FANG240517P00117820 | 2024-02-13 11:30AM EDT | 117.82 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 46 | 503.91% |
| FANG240517P00120000 | 2024-02-13 11:30AM EDT | 120.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 30 | 46 | 512.11% |
| FANG240517P00122820 | 2024-02-15 1:33PM EDT | 122.82 | 0.35 | 0.00 | 2.20 | 0.00 | - | - | 13 | 571.68% |
| FANG240517P00125000 | 2024-02-15 1:33PM EDT | 125.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 3 | 13 | 360.94% |
| FANG240517P00127820 | 2024-03-04 11:32AM EDT | 127.82 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 306.25% |
| FANG240517P00130000 | 2024-02-21 2:22PM EDT | 130.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 15 | 55 | 372.27% |
| FANG240517P00132820 | 2024-03-21 9:51AM EDT | 132.82 | 0.05 | 0.00 | 2.15 | 0.00 | - | 50 | 20 | 489.65% |
| FANG240517P00135000 | 2024-02-20 11:54AM EDT | 135.00 | 0.80 | 0.20 | 0.30 | 0.00 | - | 50 | 64 | 361.33% |
| FANG240517P00137820 | 2024-04-08 3:00PM EDT | 137.82 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 144 | 409.77% |
| FANG240517P00140000 | 2024-03-18 11:01AM EDT | 140.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 50 | 1 | 279.69% |
| FANG240517P00142820 | 2024-04-22 3:14PM EDT | 142.82 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 50.00% |
| FANG240517P00145000 | 2024-03-01 2:47PM EDT | 145.00 | 0.54 | 0.45 | 0.60 | -0.21 | -28.00% | 1 | 90 | 343.55% |
| FANG240517P00147820 | 2024-04-22 3:27PM EDT | 147.82 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 50.00% |
| FANG240517P00150000 | 2024-04-15 3:16PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 3 | 50.00% |
| FANG240517P00152820 | 2024-04-22 3:15PM EDT | 152.82 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 50.00% |
| FANG240517P00155000 | 2024-04-30 12:45PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| FANG240517P00157820 | 2024-05-09 1:48PM EDT | 157.82 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 50.00% |
| FANG240517P00160000 | 2024-04-11 3:49PM EDT | 160.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 194.53% |
| FANG240517P00162820 | 2024-04-04 10:53AM EDT | 162.82 | 0.22 | 0.00 | 1.35 | 0.00 | - | 3 | 187 | 246.68% |
| FANG240517P00165000 | 2024-05-09 10:04AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| FANG240517P00167820 | 2024-04-23 3:41PM EDT | 167.82 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 50.00% |
| FANG240517P00170000 | 2024-05-13 10:54AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| FANG240517P00172500 | 2024-05-13 9:38AM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| FANG240517P00172820 | 2024-05-07 2:59PM EDT | 172.82 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 50.00% |
| FANG240517P00175000 | 2024-05-13 3:08PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| FANG240517P00177500 | 2024-05-03 2:06PM EDT | 177.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FANG240517P00177820 | 2024-05-07 2:45PM EDT | 177.82 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 379 | 50.00% |
| FANG240517P00180000 | 2024-05-13 9:34AM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 50.00% |
| FANG240517P00182500 | 2024-05-07 10:16AM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| FANG240517P00182820 | 2024-05-08 10:07AM EDT | 182.82 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 25.00% |
| FANG240517P00185000 | 2024-05-13 11:24AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 25.00% |
| FANG240517P00187500 | 2024-05-10 10:40AM EDT | 187.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| FANG240517P00187820 | 2024-05-09 1:34PM EDT | 187.82 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 166 | 25.00% |
| FANG240517P00190000 | 2024-05-13 9:30AM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 276 | 25.00% |
| FANG240517P00192500 | 2024-05-13 9:46AM EDT | 192.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 12.50% |
| FANG240517P00192820 | 2024-05-13 3:27PM EDT | 192.82 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 229 | 12.50% |
| FANG240517P00195000 | 2024-05-13 3:58PM EDT | 195.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 266 | 6.25% |
| FANG240517P00197500 | 2024-05-13 3:51PM EDT | 197.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 80 | 0.78% |
| FANG240517P00197820 | 2024-05-13 3:30PM EDT | 197.82 | 1.10 | 0.00 | 0.00 | 0.00 | - | 14 | 146 | 0.00% |
| FANG240517P00200000 | 2024-05-13 3:59PM EDT | 200.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 59 | 631 | 0.00% |
| FANG240517P00202500 | 2024-05-13 1:23PM EDT | 202.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 96 | 0.00% |
| FANG240517P00205000 | 2024-05-13 1:12PM EDT | 205.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 0.00% |
| FANG240517P00207500 | 2024-05-08 10:39AM EDT | 207.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| FANG240517P00207820 | 2024-05-01 10:42AM EDT | 207.82 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| FANG240517P00210000 | 2024-05-02 12:58PM EDT | 210.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 30 | 180 | 0.00% |
| FANG240517P00220000 | 2024-04-09 10:45AM EDT | 220.00 | 16.02 | 15.60 | 18.30 | 0.00 | - | - | 3 | 0.00% |
| FANG240517P00230000 | 2024-05-13 9:30AM EDT | 230.00 | 27.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.