Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240705C00185000 | 2024-06-17 2:07PM EDT | 185.00 | 5.40 | 4.00 | 6.70 | 0.00 | - | 4 | 35 | 27.98% |
| FANG240705C00190000 | 2024-06-17 2:49PM EDT | 190.00 | 3.35 | 2.90 | 3.50 | +0.35 | +11.67% | 3 | 14 | 24.77% |
| FANG240705C00195000 | 2024-06-18 3:35PM EDT | 195.00 | 1.35 | 1.20 | 1.80 | +0.10 | +8.00% | 11 | 32 | 25.22% |
| FANG240705C00200000 | 2024-06-17 12:53PM EDT | 200.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 4 | 35 | 26.27% |
| FANG240705C00205000 | 2024-06-10 10:49AM EDT | 205.00 | 1.00 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 46.47% |
| FANG240705C00210000 | 2024-06-06 2:52PM EDT | 210.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 30 | 36 | 53.67% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240705P00170000 | 2024-06-11 11:08AM EDT | 170.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 31 | 55.62% |
| FANG240705P00175000 | 2024-06-07 1:57PM EDT | 175.00 | 0.51 | 0.10 | 1.00 | 0.00 | - | 1 | 3 | 33.67% |
| FANG240705P00180000 | 2024-06-17 12:53PM EDT | 180.00 | 1.30 | 0.60 | 1.50 | 0.00 | - | 2 | 4 | 29.30% |
| FANG240705P00185000 | 2024-06-14 12:48PM EDT | 185.00 | 2.65 | 0.85 | 2.10 | 0.00 | - | 3 | 17 | 23.11% |
| FANG240705P00190000 | 2024-06-13 11:05AM EDT | 190.00 | 3.85 | 2.40 | 4.20 | 0.00 | - | 32 | 84 | 22.12% |
| FANG240705P00195000 | 2024-06-07 11:24AM EDT | 195.00 | 6.53 | 6.40 | 8.50 | 0.00 | - | 2 | 3 | 29.24% |
| FANG240705P00200000 | 2024-06-07 11:24AM EDT | 200.00 | 9.84 | 9.70 | 13.30 | 0.00 | - | 2 | 2 | 37.13% |
© 2024 Yahoo. All rights reserved.