New Zealand markets open in 7 hours 59 minutes

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
188.85+1.29 (+0.69%)
As of 10:00AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FANG240621C000792202024-06-03 12:08AM EDT79.2273.84--0.00---0.00%
FANG240621C000802902024-03-18 12:00AM EDT80.2973.84--0.00---0.00%
FANG240621C000824702023-11-10 4:17PM EDT82.4773.8466.8070.000.00--30.00%
FANG240621C000850002023-11-10 4:17PM EDT85.0073.840.000.000.00--30.00%
FANG240621C000942202024-05-13 3:53PM EDT94.22105.4098.60101.800.00--0602.93%
FANG240621C000952902024-05-13 3:53PM EDT95.29105.400.000.000.00-200.00%
FANG240621C000967502024-06-03 12:08AM EDT96.7553.90--0.00---0.00%
FANG240621C000974702024-01-23 2:47PM EDT97.4754.5879.9082.500.00-110.00%
FANG240621C000978202024-03-18 12:00AM EDT97.8253.90--0.00---0.00%
FANG240621C001000002024-02-01 3:00PM EDT100.0053.9083.4087.100.00--00.00%
FANG240621C001092202024-05-13 2:59PM EDT109.2290.4083.6086.800.00--0499.02%
FANG240621C001102902024-05-13 2:59PM EDT110.2990.400.000.000.00-1000.00%
FANG240621C001124702024-02-29 11:04AM EDT112.4768.9771.1075.000.00-5100.00%
FANG240621C001142202024-05-13 3:38PM EDT114.2285.5078.7081.300.00--0461.77%
FANG240621C001152902024-05-13 3:38PM EDT115.2985.500.000.000.00-1500.00%
FANG240621C001174702024-01-25 11:19AM EDT117.4738.9357.7061.400.00-1230.00%
FANG240621C001192202024-05-13 3:55PM EDT119.2280.4073.0076.800.00--0429.00%
FANG240621C001200002023-09-28 1:36PM EDT120.0042.3644.3046.100.00-20210.00%
FANG240621C001202902024-05-13 3:55PM EDT120.2980.400.000.000.00-200.00%
FANG240621C001224702023-12-11 1:03AM EDT122.4737.70--0.00---0.00%
FANG240621C001242202024-06-03 12:08AM EDT124.2226.80--0.00---0.00%
FANG240621C001250002023-09-19 10:15AM EDT125.0037.7048.8049.900.00--10.00%
FANG240621C001252902024-03-18 12:00AM EDT125.2926.80--0.00---0.00%
FANG240621C001267502024-06-03 12:08AM EDT126.7550.90--0.00---0.00%
FANG240621C001274702024-01-18 12:39PM EDT127.4726.8051.1055.200.00-1510.00%
FANG240621C001278202024-02-21 10:40AM EDT127.8250.9066.0069.900.00--5420.26%
FANG240621C001292202024-06-03 12:08AM EDT129.2236.45--0.00---0.00%
FANG240621C001300002024-02-21 10:40AM EDT130.0050.9054.0057.600.00-450.00%
FANG240621C001302902024-02-12 2:19PM EDT130.2936.4556.6060.600.00--3141.41%
FANG240621C001317502024-06-03 12:08AM EDT131.7520.85--0.00---0.00%
FANG240621C001324702024-02-12 2:19PM EDT132.4736.4551.2055.900.00-230.00%
FANG240621C001328202024-03-18 12:00AM EDT132.8220.85--0.00---0.00%
FANG240621C001342202024-06-03 12:08AM EDT134.2249.16--0.00---0.00%
FANG240621C001350002024-01-19 1:17PM EDT135.0020.8544.2048.100.00-110.00%
FANG240621C001352902024-03-07 11:20AM EDT135.2949.1668.0072.000.00-1227563.62%
FANG240621C001367502024-06-03 12:08AM EDT136.7539.56--0.00---0.00%
FANG240621C001374702024-02-12 1:01PM EDT137.4733.2046.8050.600.00-252270.00%
FANG240621C001378202024-02-27 10:52AM EDT137.8239.5660.3063.400.00--1441.43%
FANG240621C001392202024-06-03 12:08AM EDT139.2254.35--0.00---0.00%
FANG240621C001400002024-02-27 10:52AM EDT140.0039.5644.4048.200.00-210.00%
FANG240621C001402902024-03-22 1:07PM EDT140.2954.3558.5063.100.00-510452.49%
FANG240621C001417502024-06-03 12:08AM EDT141.7534.00--0.00---0.00%
FANG240621C001424702024-02-12 10:33AM EDT142.4721.7042.2045.700.00-5100.00%
FANG240621C001428202024-02-15 2:09PM EDT142.8234.0046.5050.700.00--5235.11%
FANG240621C001442202024-06-03 12:08AM EDT144.2262.05--0.00---0.00%
FANG240621C001450002024-02-15 2:09PM EDT145.0034.0039.8043.400.00-150.00%
FANG240621C001452902024-04-11 1:52PM EDT145.2962.0554.9058.900.00-240440.14%
FANG240621C001467502024-05-15 11:15AM EDT146.7550.0038.2041.300.00--900.00%
FANG240621C001474702024-02-16 1:47PM EDT147.4736.1337.7041.400.00-26391.41%
FANG240621C001478202024-03-20 12:34PM EDT147.8244.5051.3056.000.00-7124411.65%
FANG240621C001492202024-05-16 10:15AM EDT149.2248.2035.0038.100.00--70.00%
FANG240621C001500002024-03-01 1:31PM EDT150.0036.2035.6039.00+6.20+20.67%8130108.98%
FANG240621C001502902024-04-29 2:37PM EDT150.2955.600.000.000.00-270.00%
FANG240621C001517502024-05-09 2:54PM EDT151.7551.5037.6040.100.00--60174.90%
FANG240621C001524702024-03-01 4:59PM EDT152.4734.8533.4036.60+4.09+13.30%1073108.79%
FANG240621C001528202024-05-09 2:54PM EDT152.8251.500.000.000.00-3600.00%
FANG240621C001542202024-04-29 2:51PM EDT154.2251.0039.5043.200.00--155271.14%
FANG240621C001550002024-02-23 3:52PM EDT155.0023.9332.0033.200.00-35120.00%
FANG240621C001552902024-04-29 2:51PM EDT155.2951.000.000.000.00-11550.00%
FANG240621C001567502024-05-29 9:40AM EDT156.7540.0831.4033.600.00-1467108.11%
FANG240621C001574702024-02-29 12:12PM EDT157.4727.0030.0031.100.00-12310.00%
FANG240621C001578202024-03-19 1:24PM EDT157.8236.5340.6044.700.00-1535334.38%
FANG240621C001592202024-06-17 9:59AM EDT159.2227.2027.6031.300.00-1176143.85%
FANG240621C001600002024-02-21 2:29PM EDT160.0025.5027.7028.900.00-1153570.31%
FANG240621C001602902024-05-08 12:15PM EDT160.2942.900.000.000.00-101760.00%
FANG240621C001617502024-06-17 1:06PM EDT161.7524.9026.4028.600.00-11,38793.07%
FANG240621C001624702024-03-01 11:15AM EDT162.4725.7025.8026.90+3.72+16.92%137196.24%
FANG240621C001628202024-05-13 1:24PM EDT162.8237.640.000.000.00-61,3930.00%
FANG240621C001642202024-06-17 3:44PM EDT164.2223.5523.3025.500.00-1270103.13%
FANG240621C001650002024-03-01 12:28PM EDT165.0024.1023.8024.80+4.10+20.50%41,44585.55%
FANG240621C001652902024-04-29 2:47PM EDT165.2941.100.000.000.00-12750.00%
FANG240621C001667502024-06-17 12:42PM EDT166.7519.6021.2022.900.00-112292.43%
FANG240621C001674702024-03-01 11:53AM EDT167.4722.1021.9022.90+3.53+19.01%1029396.39%
FANG240621C001678202024-05-13 2:12PM EDT167.8233.390.000.000.00-221230.00%
FANG240621C001692202024-06-14 9:58AM EDT169.2220.7019.2021.300.00-27678.66%
FANG240621C001700002024-03-01 2:22PM EDT170.0020.1020.0020.70+2.15+11.98%1613699.02%
FANG240621C001702902024-05-13 11:36AM EDT170.2930.800.000.000.00-1870.00%
FANG240621C001717502024-05-10 12:16PM EDT171.7528.8717.6019.600.00--12792.43%
FANG240621C001724702024-02-21 4:12PM EDT172.4715.1516.9018.900.00-317990.14%
FANG240621C001728202024-05-10 12:16PM EDT172.8228.870.000.000.00-11270.00%
FANG240621C001742202024-06-06 11:59AM EDT174.2218.0013.4016.800.00-233058.06%
FANG240621C001750002024-03-01 2:05PM EDT175.0016.2616.5017.10+4.86+42.63%2232106.10%
FANG240621C001752902024-05-08 12:12PM EDT175.2928.700.000.000.00-13460.00%
FANG240621C001767502024-06-17 3:01PM EDT176.7511.5311.7013.100.00-3933463.18%
FANG240621C001774702024-02-27 2:15PM EDT177.4710.3014.9015.700.00-11357110.16%
FANG240621C001778202024-05-08 3:37PM EDT177.8225.880.000.000.00-513570.00%
FANG240621C001792202024-06-11 2:33PM EDT179.2215.008.8010.400.00-116849.39%
FANG240621C001800002024-02-29 12:26PM EDT180.0011.1313.4013.900.00-13395110.52%
FANG240621C001802902024-05-13 3:47PM EDT180.2921.080.000.000.00-21680.00%
FANG240621C001817502024-06-17 9:40AM EDT181.754.706.608.400.00-1016449.85%
FANG240621C001824702024-03-01 4:39PM EDT182.4712.3611.9012.30+4.56+58.46%4166110.16%
FANG240621C001825002024-06-04 9:32AM EDT182.507.366.007.300.00-1140.82%
FANG240621C001828202024-05-10 2:31PM EDT182.8219.600.000.000.00-21760.00%
FANG240621C001842202024-06-17 11:07AM EDT184.222.454.806.000.00-412740.63%
FANG240621C001850002024-06-18 9:35AM EDT185.004.703.104.80+1.07+29.48%13230.81%
FANG240621C001852902024-05-13 12:44PM EDT185.2917.900.000.000.00-11320.00%
FANG240621C001867502024-06-17 3:16PM EDT186.752.452.653.300.00-5912826.61%
FANG240621C001874702024-03-01 4:34PM EDT187.479.759.309.60+1.75+21.88%8160111.35%
FANG240621C001875002024-06-17 3:56PM EDT187.501.802.303.500.00-325635.33%
FANG240621C001878202024-05-13 2:26PM EDT187.8214.350.000.000.00-71470.00%
FANG240621C001892202024-06-17 11:22AM EDT189.221.851.351.75+1.22+193.65%119624.46%
FANG240621C001900002024-06-17 3:38PM EDT190.000.860.952.550.00-6110039.11%
FANG240621C001902902024-05-13 1:28PM EDT190.2911.700.000.000.00-22061.56%
FANG240621C001917502024-06-18 9:41AM EDT191.750.550.450.80+0.05+10.00%111324.05%
FANG240621C001924702024-03-01 4:28PM EDT192.477.477.107.40+2.07+38.33%248112.43%
FANG240621C001925002024-06-17 3:57PM EDT192.500.300.300.550.00-149822.90%
FANG240621C001928202024-05-13 12:37PM EDT192.8210.560.000.000.00-1576.25%
FANG240621C001942202024-06-17 3:46PM EDT194.220.150.150.300.00-5735923.54%
FANG240621C001950002024-06-17 12:17PM EDT195.000.140.100.250.00-615724.51%
FANG240621C001952902024-05-13 1:00PM EDT195.298.610.000.000.00-83026.25%
FANG240621C001967502024-06-17 3:19PM EDT196.750.080.050.300.00-920830.81%
FANG240621C001974702024-03-01 12:39PM EDT197.475.305.305.60+0.72+15.72%7212113.16%
FANG240621C001975002024-06-18 9:33AM EDT197.500.050.050.20-0.05-33.33%3001,78929.69%
FANG240621C001978202024-05-13 11:52AM EDT197.827.200.000.000.00-1014712.50%
FANG240621C001989302024-06-17 12:39PM EDT198.930.100.050.300.00-1228936.62%
FANG240621C002000002024-06-17 2:19PM EDT200.000.100.050.200.00-17835.84%
FANG240621C002025002024-06-14 12:19PM EDT202.500.120.050.600.00-24254.59%
FANG240621C002042202024-06-17 10:03AM EDT204.220.090.050.100.00-157240.14%
FANG240621C002050002024-06-17 11:22AM EDT205.000.600.050.600.00-25352.64%
FANG240621C002052902024-05-13 3:26PM EDT205.293.580.000.000.00-2761925.00%
FANG240621C002067502024-06-11 10:05AM EDT206.750.150.050.600.00-119156.74%
FANG240621C002074702024-03-01 12:27PM EDT207.472.852.753.10+1.25+78.12%16351114.48%
FANG240621C002075002024-06-17 12:33PM EDT207.500.100.050.600.00-13458.50%
FANG240621C002078202024-05-13 3:38PM EDT207.822.720.000.000.00-621225.00%
FANG240621C002089302024-06-17 1:58PM EDT208.930.050.050.450.00-149358.50%
FANG240621C002100002024-06-17 12:39PM EDT210.000.050.050.150.00-938051.56%
FANG240621C002142202024-06-17 12:14PM EDT214.220.050.000.750.00-239275.59%
FANG240621C002150002024-06-17 12:15PM EDT215.000.050.000.600.00-101173.83%
FANG240621C002152902024-05-13 3:42PM EDT215.291.100.000.000.00-68825.00%
FANG240621C002167502024-06-17 3:35PM EDT216.750.050.000.750.00-256780.96%
FANG240621C002174702024-02-13 10:55AM EDT217.470.451.301.550.00-110114.50%
FANG240621C002178202024-05-10 3:26PM EDT217.821.000.000.000.00-556925.00%
FANG240621C002189302024-06-07 2:58PM EDT218.930.100.000.550.00-150980.57%
FANG240621C002200002024-05-30 12:39PM EDT220.000.250.000.750.00-202187.79%
FANG240621C002242202024-06-10 11:54AM EDT224.220.050.000.750.00-26796.29%
FANG240621C002252902024-05-07 2:51PM EDT225.290.700.000.000.00-46725.00%
FANG240621C002267502024-06-17 12:33PM EDT226.750.050.000.750.00-1232101.17%
FANG240621C002274702024-02-22 2:46PM EDT227.470.550.600.800.00-242116.60%
FANG240621C002278202024-05-08 10:28AM EDT227.820.550.000.000.00-23150.00%
FANG240621C002289302024-06-10 12:48PM EDT228.930.050.000.000.00-138350.00%
FANG240621C002300002024-05-13 12:44PM EDT230.000.150.000.000.00-338350.00%
FANG240621C002342202024-05-17 2:55PM EDT234.220.070.002.150.00-225143.55%
FANG240621C002352902024-05-07 11:44AM EDT235.290.250.000.000.00-12550.00%
FANG240621C002367502024-05-09 12:44PM EDT236.750.170.000.750.00--10119.73%
FANG240621C002374702024-02-22 10:58AM EDT237.470.300.300.450.00-111121.09%
FANG240621C002378202024-05-09 12:44PM EDT237.820.170.000.000.00-11050.00%
FANG240621C002389302024-05-01 11:42AM EDT238.930.150.000.100.00--2592.19%
FANG240621C002400002024-05-01 11:42AM EDT240.000.150.000.000.00-142550.00%
FANG240621C002442202024-06-03 12:08AM EDT244.220.75--0.00---0.00%
FANG240621C002452902024-04-08 11:26AM EDT245.290.750.050.000.00-103293.75%
FANG240621C002474702024-01-04 10:30AM EDT247.470.350.002.150.00-222169.97%
FANG240621C002489302024-06-05 2:36PM EDT248.930.080.000.750.00-56140.63%
FANG240621C002500002024-04-23 10:46AM EDT250.000.250.000.000.00-1650.00%
FANG240621C002567502024-04-30 3:51PM EDT256.750.150.002.150.00--12187.06%
FANG240621C002578202024-04-30 3:51PM EDT257.820.150.000.000.00-11250.00%
FANG240621C002600002024-02-21 3:10PM EDT260.000.150.050.150.00--10130.86%
FANG240621C002689302024-04-26 3:13PM EDT268.930.080.002.150.00--4208.01%
FANG240621C002700002024-04-26 3:13PM EDT270.000.080.000.000.00-8450.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FANG240621P000742202024-06-03 12:08AM EDT74.220.20--0.00---0.00%
FANG240621P000752902024-03-18 12:00AM EDT75.290.20--0.00---0.00%
FANG240621P000774702023-12-21 11:15AM EDT77.470.200.002.000.00-38489.06%
FANG240621P000800002023-11-03 12:24PM EDT80.000.200.000.000.00-5550.00%
FANG240621P000842202024-06-03 12:08AM EDT84.220.70--0.00---0.00%
FANG240621P000852902024-03-18 12:00AM EDT85.290.70--0.00---0.00%
FANG240621P000874702023-10-25 11:04AM EDT87.470.700.002.500.00--0448.34%
FANG240621P000892202024-06-03 12:08AM EDT89.220.55--0.00---0.00%
FANG240621P000900002023-10-25 11:04AM EDT90.000.700.000.000.00--250.00%
FANG240621P000902902024-03-18 12:00AM EDT90.290.55--0.00---0.00%
FANG240621P000924702023-12-13 11:57AM EDT92.470.550.002.450.00--1417.97%
FANG240621P000942202024-06-03 12:08AM EDT94.220.19--0.00---0.00%
FANG240621P000952902024-02-12 2:22PM EDT95.290.190.002.150.00--8392.09%
FANG240621P000967502024-06-03 12:08AM EDT96.750.20--0.00---0.00%
FANG240621P000974702024-02-12 2:22PM EDT97.470.190.002.150.00-88380.66%
FANG240621P000978202024-02-12 11:49AM EDT97.820.200.002.150.00--10378.91%
FANG240621P000992202024-06-03 12:08AM EDT99.220.95--0.00---0.00%
FANG240621P001000002024-02-12 11:49AM EDT100.000.200.002.150.00-510367.87%
FANG240621P001002902024-03-18 12:00AM EDT100.290.95--0.00---0.00%
FANG240621P001017502024-06-03 12:08AM EDT101.750.30--0.00---0.00%
FANG240621P001024702023-12-04 3:45PM EDT102.470.950.000.000.00-2050.00%
FANG240621P001028202024-02-12 2:22PM EDT102.820.300.002.150.00--4353.91%
FANG240621P001042202024-06-03 12:08AM EDT104.221.80--0.00---0.00%
FANG240621P001050002024-02-12 2:22PM EDT105.000.300.000.850.00-44289.45%
FANG240621P001052902024-03-18 12:00AM EDT105.291.80--0.00---0.00%
FANG240621P001067502024-06-03 12:08AM EDT106.750.50--0.00---0.00%
FANG240621P001074702023-12-06 12:06PM EDT107.471.800.751.850.00-15345.31%
FANG240621P001078202024-02-12 11:16AM EDT107.820.500.002.200.00--10331.64%
FANG240621P001092202024-06-03 12:08AM EDT109.220.97--0.00---0.00%
FANG240621P001100002024-02-12 11:16AM EDT110.000.500.001.400.00--10293.95%
FANG240621P001102902024-03-18 12:00AM EDT110.290.97--0.00---0.00%
FANG240621P001117502024-06-03 12:08AM EDT111.750.20--0.00---0.00%
FANG240621P001124702024-01-30 4:27PM EDT112.470.970.000.200.00-11210.16%
FANG240621P001128202024-02-28 4:11PM EDT112.820.200.002.150.00--15307.13%
FANG240621P001142202024-06-04 9:50AM EDT114.220.050.000.750.00-1,000960247.46%
FANG240621P001150002024-02-28 4:11PM EDT115.000.200.000.200.00-315202.34%
FANG240621P001152902024-03-27 1:00PM EDT115.290.100.002.150.00-131,003296.19%
FANG240621P001167502024-06-03 12:08AM EDT116.750.04--0.00---0.00%
FANG240621P001174702024-02-12 10:30AM EDT117.471.100.050.200.00-151,016200.00%
FANG240621P001178202024-03-25 3:46PM EDT117.820.040.002.150.00-234285.16%
FANG240621P001192202024-06-03 12:08AM EDT119.220.05--0.00---0.00%
FANG240621P001200002024-02-15 3:46PM EDT120.000.500.150.250.00-1734204.88%
FANG240621P001202902024-04-05 3:46PM EDT120.290.050.002.150.00-334274.61%
FANG240621P001217502024-06-03 12:08AM EDT121.750.10--0.00---0.00%
FANG240621P001224702024-02-21 2:48PM EDT122.470.400.000.300.00-237188.67%
FANG240621P001228202024-03-28 3:16PM EDT122.820.100.000.300.00-36187.70%
FANG240621P001242202024-06-03 12:08AM EDT124.220.10--0.00---0.00%
FANG240621P001250002024-02-13 12:10PM EDT125.001.020.200.300.00-28194.92%
FANG240621P001252902024-04-05 3:46PM EDT125.290.100.002.150.00-2131253.81%
FANG240621P001267502024-06-03 12:08AM EDT126.750.10--0.00---0.00%
FANG240621P001274702024-02-15 1:20PM EDT127.470.850.250.350.00-3131192.38%
FANG240621P001278202024-04-05 3:43PM EDT127.820.100.002.150.00-238243.56%
FANG240621P001292202024-05-02 9:37AM EDT129.220.750.002.150.00--116237.89%
FANG240621P001300002024-02-15 4:28PM EDT130.000.820.300.400.00-138188.67%
FANG240621P001302902024-05-02 9:37AM EDT130.290.750.000.000.00-111650.00%
FANG240621P001317502024-05-02 2:22PM EDT131.750.200.002.150.00--88227.93%
FANG240621P001324702024-02-29 1:56PM EDT132.470.500.350.450.00-1127184.77%
FANG240621P001328202024-05-02 2:22PM EDT132.820.200.000.000.00-18850.00%
FANG240621P001342202024-04-26 2:32PM EDT134.220.050.002.150.00--313218.26%
FANG240621P001350002024-02-22 10:36AM EDT135.000.800.450.550.00-4089183.59%
FANG240621P001352902024-04-26 2:32PM EDT135.290.050.000.000.00-331350.00%
FANG240621P001367502024-06-17 9:30AM EDT136.750.050.000.050.00-2219116.41%
FANG240621P001374702024-03-01 12:28PM EDT137.470.600.500.60-0.15-20.00%4314178.52%
FANG240621P001378202024-05-10 10:40AM EDT137.820.050.000.000.00-1022150.00%
FANG240621P001392202024-05-14 1:04PM EDT139.220.050.000.750.00--215160.55%
FANG240621P001400002024-03-01 11:27AM EDT140.000.650.600.70-0.20-23.53%4159175.68%
FANG240621P001402902024-03-04 1:51PM EDT140.290.850.100.250.00-24212138.48%
FANG240621P001417502024-05-15 10:46AM EDT141.750.050.002.150.00--26189.65%
FANG240621P001424702024-02-15 2:13PM EDT142.471.780.700.800.00-1233172.36%
FANG240621P001428202024-04-22 10:25AM EDT142.820.150.000.000.00-12250.00%
FANG240621P001442202024-06-03 12:08AM EDT144.220.24--0.00---0.00%
FANG240621P001450002024-02-27 12:56PM EDT145.001.430.800.950.00-622169.24%
FANG240621P001452902024-04-03 12:12PM EDT145.290.240.002.200.00-1194177.54%
FANG240621P001467502024-06-17 12:41PM EDT146.750.040.000.750.00-37640136.82%
FANG240621P001474702024-02-23 2:29PM EDT147.471.840.951.100.00-2237166.70%
FANG240621P001478202024-05-10 1:18PM EDT147.820.100.000.000.00-465450.00%
FANG240621P001492202024-06-17 12:41PM EDT149.220.040.000.150.00-2213100.00%
FANG240621P001500002024-06-17 12:41PM EDT150.000.050.001.650.00-116149.61%
FANG240621P001502902024-04-22 3:13PM EDT150.290.150.000.000.00-1121250.00%
FANG240621P001517502024-06-10 1:36PM EDT151.750.050.000.750.00-657121.48%
FANG240621P001524702024-02-29 4:39PM EDT152.471.651.351.450.00-2182161.47%
FANG240621P001528202024-05-06 3:32PM EDT152.820.100.000.000.00-15150.00%
FANG240621P001542202024-06-07 2:57PM EDT154.220.050.000.750.00-5242114.06%
FANG240621P001550002024-06-17 12:39PM EDT155.000.050.000.750.00-1501111.72%
FANG240621P001552902024-04-30 1:27PM EDT155.290.250.000.000.00-124350.00%
FANG240621P001567502024-05-21 3:17PM EDT156.750.100.000.750.00-175106.45%
FANG240621P001574702024-02-27 2:02PM EDT157.473.101.851.950.00-1240156.49%
FANG240621P001578202024-04-15 11:40AM EDT157.820.360.000.000.00-17550.00%
FANG240621P001592202024-06-17 12:42PM EDT159.220.050.000.750.00-115799.02%
FANG240621P001600002024-02-29 11:59AM EDT160.002.862.102.300.00-163153.81%
FANG240621P001602902024-05-10 12:14PM EDT160.290.130.000.000.00-1515625.00%
FANG240621P001617502024-05-07 12:09PM EDT161.750.100.000.150.00--11669.34%
FANG240621P001624702024-02-26 12:29PM EDT162.474.402.552.650.00-7197152.69%
FANG240621P001628202024-05-07 12:09PM EDT162.820.100.000.000.00-211625.00%
FANG240621P001642202024-04-22 2:23PM EDT164.220.570.000.000.00--025.00%
FANG240621P001650002024-02-23 11:38AM EDT165.005.102.953.100.00-3193150.68%
FANG240621P001652902024-04-22 2:23PM EDT165.290.570.000.000.00-1213025.00%
FANG240621P001667502024-05-09 10:01AM EDT166.750.200.100.150.00--6762.31%
FANG240621P001674702024-02-23 11:37AM EDT167.475.803.403.600.00-18145148.88%
FANG240621P001678202024-05-09 10:01AM EDT167.820.200.000.000.00-56725.00%
FANG240621P001692202024-06-05 9:33AM EDT169.220.150.050.750.00-18970.61%
FANG240621P001700002024-03-01 2:43PM EDT170.004.304.004.20-1.05-19.63%980147.90%
FANG240621P001702902024-05-03 9:30AM EDT170.290.600.000.000.00-18925.00%
FANG240621P001717502024-06-11 11:36AM EDT171.750.120.050.750.00-4913562.99%
FANG240621P001724702024-02-26 12:31PM EDT172.477.704.704.900.00-13144147.66%
FANG240621P001728202024-05-07 11:44AM EDT172.820.300.000.000.00-110025.00%
FANG240621P001742202024-05-22 2:40PM EDT174.220.400.050.750.00-314755.57%
FANG240621P001750002024-05-24 2:43PM EDT175.000.300.050.350.00-8851.51%
FANG240621P001752902024-05-09 12:15PM EDT175.290.350.000.000.00-115012.50%
FANG240621P001767502024-05-28 1:14PM EDT176.750.250.050.750.00-957457.37%
FANG240621P001774702024-02-29 1:34PM EDT177.477.706.306.500.00-778146.34%
FANG240621P001775002024-06-17 10:54AM EDT177.500.150.050.750.00-11854.83%
FANG240621P001778202024-05-13 3:31PM EDT177.820.450.000.000.00-1354012.50%
FANG240621P001792202024-06-17 11:31AM EDT179.220.300.050.750.00-5041648.85%
FANG240621P001800002024-06-17 1:45PM EDT180.000.200.050.450.00-22639.16%
FANG240621P001802902024-05-13 12:39PM EDT180.290.550.000.000.00-349512.50%
FANG240621P001817502024-06-17 1:53PM EDT181.750.380.150.250.00-11021428.17%
FANG240621P001824702024-02-29 4:49PM EDT182.479.508.208.500.00-2871145.26%
FANG240621P001825002024-06-14 3:44PM EDT182.500.750.150.300.00-202527.30%
FANG240621P001828202024-05-07 11:44AM EDT182.820.820.000.000.00-2606.25%
FANG240621P001842202024-06-17 1:07PM EDT184.220.770.250.400.00-313423.98%
FANG240621P001850002024-06-17 1:17PM EDT185.000.430.300.50-0.62-59.05%1012523.17%
FANG240621P001852902024-05-13 2:38PM EDT185.291.000.000.000.00-31516.25%
FANG240621P001867502024-06-17 3:30PM EDT186.751.350.600.900.00-56622.34%
FANG240621P001874702024-03-01 4:29PM EDT187.4710.5010.5010.90-2.31-18.03%622144.90%
FANG240621P001875002024-06-14 10:35AM EDT187.500.870.951.20-1.53-63.75%211122.80%
FANG240621P001878202024-05-13 11:18AM EDT187.821.390.000.000.00-1601.56%
FANG240621P001892202024-06-17 10:48AM EDT189.224.341.253.100.00-26336.84%
FANG240621P001900002024-06-17 2:45PM EDT190.002.862.152.550.00-510824.24%
FANG240621P001902902024-05-13 2:51PM EDT190.291.850.000.000.00-1480.00%
FANG240621P001917502024-06-17 3:41PM EDT191.754.493.103.700.00-513023.98%
FANG240621P001925002024-06-17 3:56PM EDT192.505.403.704.200.00-17922.80%
FANG240621P001928202024-05-13 3:03PM EDT192.822.450.000.000.00-61000.00%
FANG240621P001942202024-06-18 9:37AM EDT194.226.505.006.10-0.22-3.27%118332.08%
FANG240621P001950002024-06-17 11:52AM EDT195.009.505.807.800.00-103649.81%
FANG240621P001952902024-05-13 3:03PM EDT195.293.200.000.000.00-191100.00%
FANG240621P001967502024-06-17 1:25PM EDT196.759.756.809.100.00-126749.10%
FANG240621P001974702023-11-07 10:30AM EDT197.4745.4048.7051.800.00--0576.59%
FANG240621P001975002024-05-31 3:50PM EDT197.503.207.6010.100.00-212355.96%
FANG240621P001978202024-05-13 11:55AM EDT197.824.110.000.000.00-12400.00%
FANG240621P001989302024-06-14 2:55PM EDT198.9312.669.5011.200.00-55955.03%
FANG240621P002000002024-06-11 9:48AM EDT200.008.809.9012.500.00-5562.74%
FANG240621P002025002024-05-31 3:54PM EDT202.505.7012.7015.200.00-2074.51%
FANG240621P002042202024-06-13 2:35PM EDT204.2213.6014.6017.100.00-751955.66%
FANG240621P002052902024-05-08 11:38AM EDT205.296.500.000.000.00-4570.00%
FANG240621P002067502024-06-13 2:35PM EDT206.7516.1317.2018.800.00-75173.54%
FANG240621P002078202024-05-10 11:12AM EDT207.829.400.000.000.00-1650.00%
FANG240621P002089302024-05-31 12:43PM EDT208.9311.8019.0021.400.00-8050.68%
FANG240621P002100002024-05-08 12:01PM EDT210.009.600.000.000.00-5580.00%
FANG240621P002142202024-06-06 2:21PM EDT214.2224.9023.6026.700.00-115103.71%
FANG240621P002152902024-04-30 3:06PM EDT215.2915.900.000.000.00-250.00%
FANG240621P002167502024-04-25 2:59PM EDT216.7514.5021.5024.400.00--00.00%
FANG240621P002174702023-11-07 10:30AM EDT217.4763.9067.5070.900.00--0645.80%
FANG240621P002178202024-04-25 2:59PM EDT217.8214.500.000.000.00--20.00%
FANG240621P002189302024-05-17 10:45AM EDT218.9323.2531.8034.400.00-10150.93%
FANG240621P002200002024-05-10 1:50PM EDT220.0019.500.000.000.00--10.00%
FANG240621P002342202024-06-03 12:08AM EDT234.2283.90--0.00---0.00%
FANG240621P002352902024-03-18 12:00AM EDT235.2983.90--0.00---0.00%
FANG240621P002367502024-06-03 12:08AM EDT236.7565.80--0.00---0.00%
FANG240621P002374702023-11-07 10:30AM EDT237.4783.9088.7091.200.00--0723.88%
FANG240621P002378202024-02-26 10:30AM EDT237.8265.8040.6043.100.00--00.00%
FANG240621P002400002024-02-26 10:30AM EDT240.0065.8053.6057.500.00-510232.01%