Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 14.50 | 18.40 | 0.00 | - | 1 | 1 | 59.81% |
| FANG240628C00175000 | 2024-05-17 3:04PM EDT | 175.00 | 24.45 | 9.80 | 13.70 | 0.00 | - | 2 | 1 | 50.56% |
| FANG240628C00183930 | 2024-05-10 10:54AM EDT | 183.93 | 18.91 | 7.90 | 8.90 | 0.00 | - | - | 2 | 52.70% |
| FANG240628C00185000 | 2024-06-14 3:54PM EDT | 185.00 | 4.06 | 1.80 | 5.30 | -4.44 | -52.24% | 1 | 1 | 34.38% |
| FANG240628C00188930 | 2024-06-05 9:52AM EDT | 188.93 | 4.59 | 1.90 | 2.95 | 0.00 | - | 1 | 3 | 30.24% |
| FANG240628C00190000 | 2024-06-14 2:49PM EDT | 190.00 | 1.90 | 1.55 | 2.80 | -1.87 | -49.60% | 12 | 6 | 32.03% |
| FANG240628C00192500 | 2024-06-14 2:28PM EDT | 192.50 | 1.16 | 0.90 | 1.20 | -3.44 | -74.78% | 1 | 5 | 24.93% |
| FANG240628C00193930 | 2024-06-13 9:42AM EDT | 193.93 | 1.45 | 0.65 | 0.90 | 0.00 | - | 5 | 9 | 24.81% |
| FANG240628C00195000 | 2024-06-14 3:54PM EDT | 195.00 | 0.68 | 0.50 | 0.80 | -0.95 | -58.28% | 1 | 13 | 25.66% |
| FANG240628C00197500 | 2024-06-13 10:55AM EDT | 197.50 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 26.00% |
| FANG240628C00198930 | 2024-06-06 11:54AM EDT | 198.93 | 0.37 | 0.20 | 0.65 | -1.23 | -76.88% | 10 | 42 | 30.37% |
| FANG240628C00200000 | 2024-06-14 1:17PM EDT | 200.00 | 0.30 | 0.20 | 0.35 | -0.37 | -55.22% | 34 | 41 | 27.20% |
| FANG240628C00202500 | 2024-06-10 3:10PM EDT | 202.50 | 1.20 | 0.05 | 0.70 | 0.00 | - | - | 2 | 36.57% |
| FANG240628C00203930 | 2024-06-06 11:31AM EDT | 203.93 | 0.63 | 0.00 | 0.70 | 0.00 | - | 2 | 10 | 38.67% |
| FANG240628C00205000 | 2024-06-11 12:59PM EDT | 205.00 | 0.48 | 0.10 | 1.25 | 0.00 | - | 1 | 191 | 47.73% |
| FANG240628C00208930 | 2024-06-03 10:42AM EDT | 208.93 | 0.40 | 0.00 | 1.40 | 0.00 | - | 5 | 23 | 55.71% |
| FANG240628C00210000 | 2024-05-22 11:00AM EDT | 210.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 56.69% |
| FANG240628C00215000 | 2024-05-28 12:27PM EDT | 215.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 30 | 30 | 60.06% |
| FANG240628C00218930 | 2024-05-20 3:14PM EDT | 218.93 | 0.43 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 50.73% |
| FANG240628C00220000 | 2024-05-10 3:27PM EDT | 220.00 | 1.03 | 0.00 | 2.40 | 0.00 | - | - | 0 | 68.65% |
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 | 0.30 | 0.55 | 0.00 | - | 1 | 0 | 29.37% |
| FANG240628P00178930 | 2024-06-14 3:54PM EDT | 178.93 | 0.90 | 0.15 | 1.95 | +0.33 | +57.89% | 1 | 33 | 33.84% |
| FANG240628P00180000 | 2024-06-04 2:14PM EDT | 180.00 | 1.70 | 0.35 | 1.20 | 0.00 | - | 21 | 21 | 24.54% |
| FANG240628P00183930 | 2024-06-10 3:16PM EDT | 183.93 | 0.70 | 0.80 | 2.40 | 0.00 | - | 2 | 3 | 23.85% |
| FANG240628P00185000 | 2024-06-14 3:50PM EDT | 185.00 | 2.50 | 2.45 | 2.85 | +1.20 | +92.31% | 16 | 15 | 23.72% |
| FANG240628P00187500 | 2024-06-10 1:56PM EDT | 187.50 | 1.20 | 2.45 | 4.10 | 0.00 | - | - | 2 | 23.32% |
| FANG240628P00188930 | 2024-06-14 11:01AM EDT | 188.93 | 3.65 | 4.40 | 5.00 | +2.06 | +129.56% | 14 | 7 | 23.47% |
| FANG240628P00190000 | 2024-06-14 3:08PM EDT | 190.00 | 5.10 | 5.10 | 7.50 | +3.30 | +183.33% | 4 | 12 | 37.04% |
| FANG240628P00192500 | 2024-06-10 10:57AM EDT | 192.50 | 3.02 | 5.70 | 8.40 | 0.00 | - | - | 2 | 30.77% |
| FANG240628P00193930 | 2024-06-03 9:44AM EDT | 193.93 | 3.50 | 6.70 | 10.30 | 0.00 | - | 1 | 3 | 37.88% |
| FANG240628P00195000 | 2024-06-12 10:48AM EDT | 195.00 | 3.70 | 7.90 | 11.00 | 0.00 | - | 6 | 8 | 37.02% |
| FANG240628P00198930 | 2024-06-11 9:48AM EDT | 198.93 | 8.18 | 11.10 | 15.00 | 0.00 | - | 5 | 9 | 45.51% |
| FANG240628P00200000 | 2024-06-11 9:48AM EDT | 200.00 | 8.36 | 12.20 | 15.90 | 0.00 | - | - | 5 | 45.90% |
© 2024 Yahoo. All rights reserved.