Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240816C00175000 | 2024-06-12 3:50PM EDT | 175.00 | 21.95 | 15.50 | 19.50 | 0.00 | - | 3 | 4 | 38.28% |
| FANG240816C00185000 | 2024-06-17 10:54AM EDT | 185.00 | 8.40 | 9.30 | 11.70 | 0.00 | - | 37 | 70 | 31.95% |
| FANG240816C00190000 | 2024-06-17 3:31PM EDT | 190.00 | 7.10 | 5.50 | 9.40 | 0.00 | - | 7 | 87 | 32.55% |
| FANG240816C00195000 | 2024-06-18 9:33AM EDT | 195.00 | 5.00 | 4.30 | 5.90 | -0.10 | -1.96% | 2 | 44 | 27.81% |
| FANG240816C00200000 | 2024-06-17 1:21PM EDT | 200.00 | 3.04 | 2.15 | 4.10 | 0.00 | - | 10 | 48 | 27.19% |
| FANG240816C00210000 | 2024-06-14 1:40PM EDT | 210.00 | 1.39 | 0.20 | 3.30 | 0.00 | - | 3 | 57 | 33.28% |
| FANG240816C00220000 | 2024-06-10 3:43PM EDT | 220.00 | 1.25 | 0.00 | 2.70 | 0.00 | - | 1 | 7 | 38.22% |
| FANG240816C00230000 | 2024-06-10 2:59PM EDT | 230.00 | 0.55 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 38.84% |
| FANG240816C00240000 | 2024-06-12 12:25PM EDT | 240.00 | 0.41 | 0.00 | 1.25 | 0.00 | - | - | 2 | 41.58% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240816P00165000 | 2024-06-14 11:52AM EDT | 165.00 | 1.32 | 0.00 | 3.20 | 0.00 | - | 2 | 4 | 39.78% |
| FANG240816P00170000 | 2024-06-07 12:50PM EDT | 170.00 | 1.76 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 36.88% |
| FANG240816P00175000 | 2024-06-17 3:55PM EDT | 175.00 | 2.87 | 0.95 | 4.00 | 0.00 | - | 8 | 11 | 31.76% |
| FANG240816P00180000 | 2024-06-11 9:44AM EDT | 180.00 | 2.55 | 1.75 | 5.90 | 0.00 | - | 1 | 14 | 32.51% |
| FANG240816P00185000 | 2024-06-17 11:18AM EDT | 185.00 | 6.70 | 4.40 | 6.10 | 0.00 | - | 23 | 58 | 26.06% |
| FANG240816P00190000 | 2024-06-17 3:32PM EDT | 190.00 | 8.40 | 5.60 | 9.40 | 0.00 | - | 61 | 92 | 28.78% |
| FANG240816P00195000 | 2024-06-13 2:44PM EDT | 195.00 | 9.30 | 8.50 | 12.40 | 0.00 | - | 24 | 46 | 28.98% |
| FANG240816P00200000 | 2024-06-12 10:47AM EDT | 200.00 | 10.30 | 12.00 | 15.80 | 0.00 | - | 5 | 6 | 29.17% |
© 2024 Yahoo. All rights reserved.