New Zealand markets open in 8 hours 3 minutes

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
188.96+1.40 (+0.75%)
As of 09:57AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FANG240628C001700002024-06-03 3:04PM EDT170.0020.3917.2020.900.00-1165.53%
FANG240628C001750002024-05-17 3:04PM EDT175.0024.459.8013.700.00-210.00%
FANG240628C001839302024-06-17 11:06AM EDT183.934.105.706.400.00-7825.46%
FANG240628C001850002024-06-17 1:53PM EDT185.004.385.105.600.00-5525.03%
FANG240628C001875002024-06-17 12:10PM EDT187.502.503.404.000.00-31324.66%
FANG240628C001889302024-06-17 2:08PM EDT188.932.552.753.200.00-363524.32%
FANG240628C001900002024-06-17 3:47PM EDT190.002.052.254.000.00-303934.29%
FANG240628C001925002024-06-17 1:32PM EDT192.501.101.401.650.00-2823.49%
FANG240628C001939302024-06-17 2:06PM EDT193.930.901.001.450.00-31225.39%
FANG240628C001950002024-06-17 2:42PM EDT195.000.770.551.000.00-11423.58%
FANG240628C001975002024-06-17 10:12AM EDT197.500.300.400.600.00-1424.05%
FANG240628C001989302024-06-17 12:30PM EDT198.930.210.300.450.00-13324.41%
FANG240628C002000002024-06-17 2:44PM EDT200.000.290.200.400.00-538125.39%
FANG240628C002025002024-06-17 3:50PM EDT202.500.150.050.600.00-1232.72%
FANG240628C002039302024-06-06 11:31AM EDT203.930.630.050.350.00-21030.52%
FANG240628C002050002024-06-11 12:59PM EDT205.000.480.050.550.00-119135.89%
FANG240628C002089302024-06-03 10:42AM EDT208.930.400.050.700.00-52344.53%
FANG240628C002100002024-05-22 11:00AM EDT210.000.700.050.450.00-1341.41%
FANG240628C002150002024-05-28 12:27PM EDT215.000.500.050.750.00-303054.39%
FANG240628C002189302024-05-20 3:14PM EDT218.930.430.000.750.00-1151.42%
FANG240628C002200002024-05-10 3:27PM EDT220.001.030.002.400.00--069.24%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FANG240628P001739302024-06-10 3:17PM EDT173.930.200.100.400.00-1034.23%
FANG240628P001789302024-06-14 3:54PM EDT178.930.900.350.500.00-13426.69%
FANG240628P001800002024-06-17 2:38PM EDT180.000.700.450.600.00-132426.03%
FANG240628P001839302024-06-17 2:18PM EDT183.931.550.951.500.00-141426.71%
FANG240628P001850002024-06-17 2:30PM EDT185.001.751.251.750.00-173426.00%
FANG240628P001875002024-06-18 9:30AM EDT187.502.502.002.35-1.14-31.32%1423.22%
FANG240628P001889302024-06-14 11:01AM EDT188.933.652.753.800.00-142129.18%
FANG240628P001900002024-06-17 3:41PM EDT190.004.153.303.700.00-42024.05%
FANG240628P001925002024-06-10 10:57AM EDT192.503.024.505.800.00--228.55%
FANG240628P001939302024-06-03 9:44AM EDT193.933.505.806.500.00-1326.15%
FANG240628P001950002024-06-12 10:48AM EDT195.003.706.008.000.00-6832.57%
FANG240628P001989302024-06-11 9:48AM EDT198.938.188.7011.800.00-5740.38%
FANG240628P002000002024-06-11 9:48AM EDT200.008.369.5012.800.00--541.96%