Mail

New Zealand markets open in 2 hours 20 minutes

NZX 50
11,671.19
-96.21(-0.82%)
NZD/USD
0.6132
-0.0013(-0.21%)
ALL ORDS
8,010.50
-5.30(-0.07%)
OIL
81.47
-0.10(-0.12%)
GOLD
2,342.70
-4.20(-0.18%)

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

188.87

+1.31

(+0.70%)

At close: 04:00PM EDT

189.50

+0.63

(+0.33%)

After hours:

07:42PM EDT

In the money

Show:ListStraddle

Calls

21 June 2024

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
-	-	-	-	-	74.22	0.20	0.00	-	-	-
-	-	-	-	-	75.29	0.20	0.00	-	-	-
-	-	-	-	-	77.47	0.20	0.00	-	3	8
73.84	0.00	-	-	-	79.22	-	-	-	-	-
-	-	-	-	-	80.00	0.20	0.00	-	5	5
73.84	0.00	-	-	-	80.29	-	-	-	-	-
73.84	0.00	-	-	3	82.47	-	-	-	-	-
-	-	-	-	-	84.22	0.70	0.00	-	-	-
73.84	0.00	-	-	3	85.00	-	-	-	-	-
-	-	-	-	-	85.29	0.70	0.00	-	-	-
-	-	-	-	-	87.47	0.70	0.00	-	-	0
-	-	-	-	-	89.22	0.55	0.00	-	-	-
-	-	-	-	-	90.00	0.70	0.00	-	-	2
-	-	-	-	-	90.29	0.55	0.00	-	-	-
-	-	-	-	-	92.47	0.55	0.00	-	-	1
105.40	0.00	-	-	0	94.22	0.19	0.00	-	-	-
105.40	0.00	-	2	0	95.29	0.19	0.00	-	-	8
53.90	0.00	-	-	-	96.75	0.20	0.00	-	-	-
54.58	0.00	-	1	1	97.47	0.19	0.00	-	8	8
53.90	0.00	-	-	-	97.82	0.20	0.00	-	-	10
-	-	-	-	-	99.22	0.95	0.00	-	-	-
53.90	0.00	-	-	0	100.00	0.20	0.00	-	5	10
-	-	-	-	-	100.29	0.95	0.00	-	-	-
-	-	-	-	-	101.75	0.30	0.00	-	-	-
-	-	-	-	-	102.47	0.95	0.00	-	2	0
-	-	-	-	-	102.82	0.30	0.00	-	-	4
-	-	-	-	-	104.22	1.80	0.00	-	-	-
-	-	-	-	-	105.00	0.30	0.00	-	4	4
-	-	-	-	-	105.29	1.80	0.00	-	-	-
-	-	-	-	-	106.75	0.50	0.00	-	-	-
-	-	-	-	-	107.47	1.80	0.00	-	1	5
-	-	-	-	-	107.82	0.50	0.00	-	-	10
90.40	0.00	-	-	0	109.22	0.97	0.00	-	-	-
-	-	-	-	-	110.00	0.50	0.00	-	-	10
90.40	0.00	-	10	0	110.29	0.97	0.00	-	-	-
-	-	-	-	-	111.75	0.20	0.00	-	-	-
68.97	0.00	-	5	10	112.47	0.97	0.00	-	1	1
-	-	-	-	-	112.82	0.20	0.00	-	-	15
85.50	0.00	-	-	0	114.22	0.05	0.00	-	1,000	960
-	-	-	-	-	115.00	0.20	0.00	-	3	15
85.50	0.00	-	15	0	115.29	0.10	0.00	-	13	1,003
-	-	-	-	-	116.75	0.04	0.00	-	-	-
38.93	0.00	-	1	23	117.47	1.10	0.00	-	15	1,016
-	-	-	-	-	117.82	0.04	0.00	-	2	34
80.40	0.00	-	-	0	119.22	0.05	0.00	-	-	-
42.36	0.00	-	20	21	120.00	0.50	0.00	-	17	34
80.40	0.00	-	2	0	120.29	0.05	0.00	-	3	34
-	-	-	-	-	121.75	0.10	0.00	-	-	-
37.70	0.00	-	-	-	122.47	0.40	0.00	-	2	37
-	-	-	-	-	122.82	0.10	0.00	-	3	6
26.80	0.00	-	-	-	124.22	0.10	0.00	-	-	-
37.70	0.00	-	-	1	125.00	1.02	0.00	-	2	8
26.80	0.00	-	-	-	125.29	0.10	0.00	-	2	131
50.90	0.00	-	-	-	126.75	0.10	0.00	-	-	-
26.80	0.00	-	1	51	127.47	0.85	0.00	-	3	131
50.90	0.00	-	-	5	127.82	0.10	0.00	-	2	38
36.45	0.00	-	-	-	129.22	0.75	0.00	-	-	116
50.90	0.00	-	4	5	130.00	0.82	0.00	-	1	38
36.45	0.00	-	-	3	130.29	0.75	0.00	-	1	116
20.85	0.00	-	-	-	131.75	0.20	0.00	-	-	88
36.45	0.00	-	2	3	132.47	0.50	0.00	-	1	127
20.85	0.00	-	-	-	132.82	0.20	0.00	-	1	88
49.16	0.00	-	-	-	134.22	0.05	0.00	-	-	313
20.85	0.00	-	1	1	135.00	0.80	0.00	-	40	89
49.16	0.00	-	1	227	135.29	0.05	0.00	-	3	313
39.56	0.00	-	-	-	136.75	0.05	0.00	-	2	219
33.20	0.00	-	25	227	137.47	0.60	-0.15	-20.00%	4	314
39.56	0.00	-	-	1	137.82	0.05	0.00	-	10	221
54.35	0.00	-	-	-	139.22	0.05	0.00	-	-	215
39.56	0.00	-	2	1	140.00	0.65	-0.20	-23.53%	4	159
54.35	0.00	-	5	10	140.29	0.85	0.00	-	24	212
34.00	0.00	-	-	-	141.75	0.05	0.00	-	-	26
21.70	0.00	-	5	10	142.47	1.78	0.00	-	1	233
34.00	0.00	-	-	5	142.82	0.15	0.00	-	1	22
62.05	0.00	-	-	-	144.22	0.24	0.00	-	-	-
34.00	0.00	-	1	5	145.00	1.43	0.00	-	6	22
62.05	0.00	-	2	40	145.29	0.24	0.00	-	1	194
43.00	-7.00	-14.00%	10	90	146.75	0.04	0.00	-	37	640
36.13	0.00	-	2	63	147.47	1.84	0.00	-	2	237
44.50	0.00	-	7	124	147.82	0.10	0.00	-	4	654
48.20	0.00	-	-	7	149.22	0.04	0.00	-	2	213
36.20	+6.20	+20.67%	8	130	150.00	0.05	0.00	-	1	16
55.60	0.00	-	2	7	150.29	0.15	0.00	-	11	212
51.50	0.00	-	-	60	151.75	0.05	0.00	-	6	57
34.85	+4.09	+13.30%	10	73	152.47	1.65	0.00	-	2	182
51.50	0.00	-	3	60	152.82	0.10	0.00	-	1	51
51.00	0.00	-	-	155	154.22	0.05	0.00	-	5	242
23.93	0.00	-	3	512	155.00	0.05	0.00	-	1	501
51.00	0.00	-	1	155	155.29	0.25	0.00	-	1	243
40.08	0.00	-	1	467	156.75	0.05	-0.05	-50.00%	4	75
27.00	0.00	-	1	231	157.47	3.10	0.00	-	1	240
36.53	0.00	-	1	535	157.82	0.36	0.00	-	1	75
27.20	0.00	-	1	176	159.22	0.05	0.00	-	12	157
25.50	0.00	-	11	535	160.00	2.86	0.00	-	1	63
42.90	0.00	-	10	176	160.29	0.13	0.00	-	15	156
24.90	0.00	-	1	1,387	161.75	0.10	0.00	-	-	116
25.70	+3.72	+16.92%	1	371	162.47	4.40	0.00	-	7	197
37.64	0.00	-	6	1,393	162.82	0.10	0.00	-	2	116
23.55	0.00	-	1	270	164.22	0.08	-0.49	-85.96%	-	0
24.10	+4.10	+20.50%	4	1,445	165.00	5.10	0.00	-	31	93
41.10	0.00	-	1	275	165.29	0.57	0.00	-	12	130
19.60	0.00	-	1	122	166.75	0.20	0.00	-	-	67
22.10	+3.53	+19.01%	10	293	167.47	5.80	0.00	-	18	145
33.39	0.00	-	22	123	167.82	0.20	0.00	-	5	67
20.70	0.00	-	2	76	169.22	0.10	-0.05	-33.33%	3	89
20.10	+2.15	+11.98%	16	136	170.00	4.30	-1.05	-19.63%	9	80
30.80	0.00	-	1	87	170.29	0.60	0.00	-	1	89
28.87	0.00	-	-	127	171.75	0.12	0.00	-	49	135
15.15	0.00	-	3	179	172.47	7.70	0.00	-	13	144
28.87	0.00	-	1	127	172.82	0.30	0.00	-	1	100
15.20	-2.80	-15.56%	5	330	174.22	0.08	-0.32	-80.00%	1	147
16.26	+4.86	+42.63%	2	232	175.00	0.30	0.00	-	8	8
28.70	0.00	-	1	346	175.29	0.35	0.00	-	1	150
11.53	0.00	-	39	334	176.75	0.25	0.00	-	9	574
10.30	0.00	-	11	357	177.47	7.70	0.00	-	7	78
-	-	-	-	-	177.50	0.15	0.00	-	1	18
25.88	0.00	-	51	357	177.82	0.45	0.00	-	13	540
10.50	-4.50	-30.00%	4	168	179.22	0.30	0.00	-	50	416
11.13	0.00	-	13	395	180.00	0.20	0.00	-	2	26
21.08	0.00	-	2	168	180.29	0.55	0.00	-	3	495
4.70	0.00	-	10	164	181.75	0.15	-0.23	-60.53%	2	214
12.36	+4.56	+58.46%	4	166	182.47	9.50	0.00	-	28	71
7.36	0.00	-	1	1	182.50	0.75	0.00	-	20	25
19.60	0.00	-	2	176	182.82	0.82	0.00	-	2	60
2.45	0.00	-	4	127	184.22	0.47	-0.30	-38.96%	1	134
4.70	+1.07	+29.48%	1	32	185.00	0.35	-0.70	-66.67%	11	125
17.90	0.00	-	1	132	185.29	1.00	0.00	-	3	151
3.20	+0.75	+30.61%	11	128	186.75	1.35	0.00	-	5	66
9.75	+1.75	+21.88%	8	160	187.47	10.50	-2.31	-18.03%	6	22
2.60	+0.80	+44.44%	4	56	187.50	0.92	-1.48	-61.67%	7	111
14.35	0.00	-	7	147	187.82	1.39	0.00	-	1	60
1.48	+0.85	+134.92%	4	196	189.22	1.40	-2.94	-67.74%	15	63
1.02	+0.16	+18.60%	71	100	190.00	2.20	-0.66	-23.08%	6	108
11.70	0.00	-	2	206	190.29	1.85	0.00	-	1	48
0.60	+0.10	+20.00%	15	113	191.75	4.49	0.00	-	5	130
7.47	+2.07	+38.33%	2	48	192.47	-	-	-	-	-
0.52	+0.22	+73.33%	6	98	192.50	5.40	0.00	-	1	79
10.56	0.00	-	1	57	192.82	2.45	0.00	-	6	100
0.20	+0.05	+33.33%	9	359	194.22	5.20	-1.52	-22.62%	6	183
0.25	+0.11	+78.57%	1	157	195.00	6.48	-3.02	-31.79%	10	36
8.61	0.00	-	8	302	195.29	3.20	0.00	-	19	110
0.14	+0.06	+75.00%	12	208	196.75	9.75	0.00	-	1	267
5.30	+0.72	+15.72%	7	212	197.47	45.40	0.00	-	-	0
0.10	0.00	-	588	1,789	197.50	8.98	+5.78	+180.62%	10	23
7.20	0.00	-	10	147	197.82	4.11	0.00	-	1	240
0.07	-0.03	-30.00%	2	289	198.93	12.66	0.00	-	5	59
0.10	0.00	-	1	78	200.00	8.80	0.00	-	5	5
0.12	0.00	-	2	42	202.50	5.70	0.00	-	2	0
0.08	-0.01	-11.11%	10	572	204.22	13.60	0.00	-	75	19
0.60	0.00	-	2	53	205.00	-	-	-	-	-
3.58	0.00	-	27	619	205.29	6.50	0.00	-	4	57
0.15	0.00	-	1	191	206.75	16.13	0.00	-	75	1
2.85	+1.25	+78.12%	16	351	207.47	-	-	-	-	-
0.10	0.00	-	1	34	207.50	-	-	-	-	-
2.72	0.00	-	6	212	207.82	9.40	0.00	-	1	65
0.05	0.00	-	3	493	208.93	11.80	0.00	-	8	0
0.10	+0.05	+100.00%	2	380	210.00	9.60	0.00	-	5	58
0.05	0.00	-	2	392	214.22	24.90	0.00	-	11	5
0.05	0.00	-	10	11	215.00	-	-	-	-	-
1.10	0.00	-	6	88	215.29	15.90	0.00	-	2	5
0.05	0.00	-	2	567	216.75	14.50	0.00	-	-	0
0.45	0.00	-	1	10	217.47	63.90	0.00	-	-	0
1.00	0.00	-	5	569	217.82	14.50	0.00	-	-	2
0.10	0.00	-	1	509	218.93	23.25	0.00	-	1	0
0.25	0.00	-	20	21	220.00	19.50	0.00	-	-	1
0.05	0.00	-	2	67	224.22	-	-	-	-	-
0.70	0.00	-	4	67	225.29	-	-	-	-	-
0.05	0.00	-	12	32	226.75	-	-	-	-	-
0.55	0.00	-	2	42	227.47	-	-	-	-	-
0.55	0.00	-	2	31	227.82	-	-	-	-	-
0.05	0.00	-	1	383	228.93	-	-	-	-	-
0.15	0.00	-	3	383	230.00	-	-	-	-	-
0.07	0.00	-	2	25	234.22	83.90	0.00	-	-	-
0.25	0.00	-	1	25	235.29	83.90	0.00	-	-	-
0.17	0.00	-	-	10	236.75	65.80	0.00	-	-	-
0.30	0.00	-	1	11	237.47	83.90	0.00	-	-	0
0.17	0.00	-	1	10	237.82	65.80	0.00	-	-	0
0.15	0.00	-	-	25	238.93	-	-	-	-	-
0.15	0.00	-	14	25	240.00	65.80	0.00	-	5	10
0.75	0.00	-	-	-	244.22	-	-	-	-	-
0.75	0.00	-	10	32	245.29	-	-	-	-	-
0.35	0.00	-	2	22	247.47	-	-	-	-	-
0.08	0.00	-	5	6	248.93	-	-	-	-	-
0.25	0.00	-	1	6	250.00	-	-	-	-	-
0.15	0.00	-	-	12	256.75	-	-	-	-	-
0.15	0.00	-	1	12	257.82	-	-	-	-	-
0.15	0.00	-	-	10	260.00	-	-	-	-	-
0.08	0.00	-	-	4	268.93	-	-	-	-	-
0.08	0.00	-	8	4	270.00	-	-	-	-	-