Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240628C00170000 | 2024-06-03 3:04PM EDT | 170.00 | 20.39 | 17.20 | 20.90 | 0.00 | - | 1 | 1 | 65.53% |
| FANG240628C00175000 | 2024-05-17 3:04PM EDT | 175.00 | 24.45 | 9.80 | 13.70 | 0.00 | - | 2 | 1 | 0.00% |
| FANG240628C00183930 | 2024-06-17 11:06AM EDT | 183.93 | 4.10 | 5.70 | 6.40 | 0.00 | - | 7 | 8 | 25.46% |
| FANG240628C00185000 | 2024-06-17 1:53PM EDT | 185.00 | 4.38 | 5.10 | 5.60 | 0.00 | - | 5 | 5 | 25.03% |
| FANG240628C00187500 | 2024-06-17 12:10PM EDT | 187.50 | 2.50 | 3.40 | 4.00 | 0.00 | - | 3 | 13 | 24.66% |
| FANG240628C00188930 | 2024-06-17 2:08PM EDT | 188.93 | 2.55 | 2.75 | 3.20 | 0.00 | - | 36 | 35 | 24.32% |
| FANG240628C00190000 | 2024-06-17 3:47PM EDT | 190.00 | 2.05 | 2.25 | 4.00 | 0.00 | - | 30 | 39 | 34.29% |
| FANG240628C00192500 | 2024-06-17 1:32PM EDT | 192.50 | 1.10 | 1.40 | 1.65 | 0.00 | - | 2 | 8 | 23.49% |
| FANG240628C00193930 | 2024-06-17 2:06PM EDT | 193.93 | 0.90 | 1.00 | 1.45 | 0.00 | - | 3 | 12 | 25.39% |
| FANG240628C00195000 | 2024-06-17 2:42PM EDT | 195.00 | 0.77 | 0.55 | 1.00 | 0.00 | - | 1 | 14 | 23.58% |
| FANG240628C00197500 | 2024-06-17 10:12AM EDT | 197.50 | 0.30 | 0.40 | 0.60 | 0.00 | - | 1 | 4 | 24.05% |
| FANG240628C00198930 | 2024-06-17 12:30PM EDT | 198.93 | 0.21 | 0.30 | 0.45 | 0.00 | - | 1 | 33 | 24.41% |
| FANG240628C00200000 | 2024-06-17 2:44PM EDT | 200.00 | 0.29 | 0.20 | 0.40 | 0.00 | - | 53 | 81 | 25.39% |
| FANG240628C00202500 | 2024-06-17 3:50PM EDT | 202.50 | 0.15 | 0.05 | 0.60 | 0.00 | - | 1 | 2 | 32.72% |
| FANG240628C00203930 | 2024-06-06 11:31AM EDT | 203.93 | 0.63 | 0.05 | 0.35 | 0.00 | - | 2 | 10 | 30.52% |
| FANG240628C00205000 | 2024-06-11 12:59PM EDT | 205.00 | 0.48 | 0.05 | 0.55 | 0.00 | - | 1 | 191 | 35.89% |
| FANG240628C00208930 | 2024-06-03 10:42AM EDT | 208.93 | 0.40 | 0.05 | 0.70 | 0.00 | - | 5 | 23 | 44.53% |
| FANG240628C00210000 | 2024-05-22 11:00AM EDT | 210.00 | 0.70 | 0.05 | 0.45 | 0.00 | - | 1 | 3 | 41.41% |
| FANG240628C00215000 | 2024-05-28 12:27PM EDT | 215.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 30 | 30 | 54.39% |
| FANG240628C00218930 | 2024-05-20 3:14PM EDT | 218.93 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.42% |
| FANG240628C00220000 | 2024-05-10 3:27PM EDT | 220.00 | 1.03 | 0.00 | 2.40 | 0.00 | - | - | 0 | 69.24% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240628P00173930 | 2024-06-10 3:17PM EDT | 173.93 | 0.20 | 0.10 | 0.40 | 0.00 | - | 1 | 0 | 34.23% |
| FANG240628P00178930 | 2024-06-14 3:54PM EDT | 178.93 | 0.90 | 0.35 | 0.50 | 0.00 | - | 1 | 34 | 26.69% |
| FANG240628P00180000 | 2024-06-17 2:38PM EDT | 180.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 13 | 24 | 26.03% |
| FANG240628P00183930 | 2024-06-17 2:18PM EDT | 183.93 | 1.55 | 0.95 | 1.50 | 0.00 | - | 14 | 14 | 26.71% |
| FANG240628P00185000 | 2024-06-17 2:30PM EDT | 185.00 | 1.75 | 1.25 | 1.75 | 0.00 | - | 17 | 34 | 26.00% |
| FANG240628P00187500 | 2024-06-18 9:30AM EDT | 187.50 | 2.50 | 2.00 | 2.35 | -1.14 | -31.32% | 1 | 4 | 23.22% |
| FANG240628P00188930 | 2024-06-14 11:01AM EDT | 188.93 | 3.65 | 2.75 | 3.80 | 0.00 | - | 14 | 21 | 29.18% |
| FANG240628P00190000 | 2024-06-17 3:41PM EDT | 190.00 | 4.15 | 3.30 | 3.70 | 0.00 | - | 4 | 20 | 24.05% |
| FANG240628P00192500 | 2024-06-10 10:57AM EDT | 192.50 | 3.02 | 4.50 | 5.80 | 0.00 | - | - | 2 | 28.55% |
| FANG240628P00193930 | 2024-06-03 9:44AM EDT | 193.93 | 3.50 | 5.80 | 6.50 | 0.00 | - | 1 | 3 | 26.15% |
| FANG240628P00195000 | 2024-06-12 10:48AM EDT | 195.00 | 3.70 | 6.00 | 8.00 | 0.00 | - | 6 | 8 | 32.57% |
| FANG240628P00198930 | 2024-06-11 9:48AM EDT | 198.93 | 8.18 | 8.70 | 11.80 | 0.00 | - | 5 | 7 | 40.38% |
| FANG240628P00200000 | 2024-06-11 9:48AM EDT | 200.00 | 8.36 | 9.50 | 12.80 | 0.00 | - | - | 5 | 41.96% |
© 2024 Yahoo. All rights reserved.