Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 64.00 | 0.00 | - | - | - | 96.75 | 1.85 | 0.00 | - | - | - |
| 64.00 | 0.00 | - | - | 45 | 97.82 | 1.85 | 0.00 | - | - | - |
| 64.00 | 0.00 | - | 45 | 45 | 100.00 | 1.85 | 0.00 | - | - | 4 |
| - | - | - | - | - | 106.75 | 2.30 | 0.00 | - | - | - |
| - | - | - | - | - | 107.82 | 2.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 110.00 | 2.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 111.75 | 0.25 | 0.00 | - | - | - |
| - | - | - | - | - | 112.82 | 0.25 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 115.00 | 0.90 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 116.75 | 0.45 | 0.00 | - | - | - |
| - | - | - | - | - | 117.82 | 0.45 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 120.00 | 1.39 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 121.75 | 0.19 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 122.82 | 2.60 | 0.00 | - | - | 5 |
| - | - | - | - | - | 125.00 | 2.60 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 126.75 | 0.35 | 0.00 | - | - | 22 |
| - | - | - | - | - | 127.82 | 0.35 | 0.00 | - | 20 | 22 |
| - | - | - | - | - | 130.00 | 1.70 | 0.00 | - | 3 | 23 |
| 50.09 | 0.00 | - | - | - | 131.75 | 6.10 | 0.00 | - | - | - |
| 50.09 | 0.00 | - | - | 2 | 132.82 | 6.10 | 0.00 | - | - | - |
| 50.09 | +50.09 | - | - | 2 | 135.00 | 6.10 | 0.00 | - | - | 2 |
| 45.68 | 0.00 | - | - | - | 136.75 | 1.45 | 0.00 | - | - | - |
| 45.68 | 0.00 | - | - | 3 | 137.82 | 1.45 | 0.00 | - | 30 | 43 |
| - | - | - | - | - | 138.93 | 1.15 | 0.00 | - | - | - |
| 45.68 | +45.68 | - | - | 3 | 140.00 | 1.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 141.75 | 3.40 | 0.00 | - | - | - |
| - | - | - | - | - | 142.82 | 3.40 | 0.00 | - | - | 11 |
| - | - | - | - | - | 143.93 | 1.12 | 0.00 | - | - | - |
| - | - | - | - | - | 145.00 | 1.12 | 0.00 | - | 2 | 80 |
| 46.59 | 0.00 | - | 1 | 17 | 146.75 | 2.70 | 0.00 | - | - | - |
| 45.50 | 0.00 | - | 1 | 18 | 147.82 | 2.70 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 148.93 | 2.12 | 0.00 | - | - | - |
| 36.68 | 0.00 | - | 1 | 18 | 150.00 | 2.12 | 0.00 | - | 13 | 1 |
| 49.49 | 0.00 | - | - | 13 | 151.75 | 0.75 | 0.00 | - | 15 | 109 |
| 49.49 | 0.00 | - | 2 | 13 | 152.82 | 1.80 | 0.00 | - | 20 | 102 |
| 50.38 | 0.00 | - | - | - | 153.93 | 3.08 | 0.00 | - | - | - |
| 50.38 | 0.00 | - | 1 | 1 | 155.00 | 3.08 | 0.00 | - | 10 | 30 |
| 41.39 | 0.00 | - | - | 23 | 156.75 | 1.05 | 0.00 | - | 24 | 112 |
| 41.39 | 0.00 | - | 1 | 23 | 157.82 | 1.00 | 0.00 | - | 1 | 118 |
| 38.50 | 0.00 | - | - | 1 | 158.93 | 1.20 | 0.00 | - | - | 18 |
| 39.54 | 0.00 | - | 1 | 1 | 160.00 | 1.67 | 0.00 | - | 9 | 9 |
| 44.50 | 0.00 | - | - | - | 161.75 | 1.60 | 0.00 | - | - | 346 |
| 44.50 | 0.00 | - | 1 | 124 | 162.82 | 1.45 | 0.00 | - | 2 | 346 |
| - | - | - | - | - | 163.93 | 2.30 | 0.00 | - | 3 | 10 |
| 28.30 | +6.35 | +28.93% | 5 | 159 | 165.00 | 2.00 | 0.00 | - | 1 | 5 |
| 23.50 | 0.00 | - | 5 | 26 | 166.75 | 1.68 | 0.00 | - | 4 | 171 |
| 39.15 | 0.00 | - | 1 | 38 | 167.82 | 2.45 | 0.00 | - | 52 | 168 |
| 34.45 | 0.00 | - | - | 43 | 168.93 | 3.10 | 0.00 | - | 1 | 5 |
| 24.05 | 0.00 | - | 2 | 0 | 170.00 | 3.20 | 0.00 | - | 1 | 11 |
| 23.12 | 0.00 | - | 13 | 51 | 171.75 | 3.14 | 0.00 | - | 3 | 144 |
| 36.20 | 0.00 | - | 13 | 70 | 172.82 | 2.34 | 0.00 | - | 2 | 141 |
| 29.70 | 0.00 | - | - | 3 | 173.93 | 2.70 | 0.00 | - | 1 | 6 |
| 18.90 | 0.00 | - | 1 | 1 | 175.00 | 4.52 | 0.00 | - | 300 | 173 |
| 18.84 | 0.00 | - | 2 | 207 | 176.75 | 3.20 | 0.00 | - | 1 | 386 |
| 27.65 | 0.00 | - | 47 | 227 | 177.82 | 3.05 | 0.00 | - | 95 | 206 |
| 23.65 | 0.00 | - | - | 30 | 178.93 | 5.70 | 0.00 | - | 4 | 46 |
| 18.04 | 0.00 | - | 1 | 3 | 180.00 | 4.10 | 0.00 | - | 33 | 59 |
| 12.24 | 0.00 | - | 2 | 136 | 181.75 | 4.50 | 0.00 | - | 41 | 289 |
| 29.45 | 0.00 | - | 1 | 141 | 182.82 | 4.20 | 0.00 | - | 2 | 231 |
| 25.70 | 0.00 | - | - | 3 | 183.93 | 5.10 | 0.00 | - | 14 | 72 |
| 25.70 | 0.00 | - | 6 | 3 | 185.00 | 5.30 | 0.00 | - | 21 | 63 |
| 10.70 | 0.00 | - | 1 | 304 | 186.75 | 8.80 | 0.00 | - | 10 | 94 |
| 21.11 | 0.00 | - | 10 | 307 | 187.82 | 5.20 | 0.00 | - | 1 | 50 |
| 11.33 | 0.00 | - | 3 | 23 | 188.93 | 6.70 | 0.00 | - | 16 | 64 |
| 8.80 | 0.00 | - | 1 | 11 | 190.00 | 8.50 | 0.00 | - | 1 | 54 |
| 8.30 | 0.00 | - | 2 | 101 | 191.75 | 9.90 | +1.30 | +15.12% | 1 | 129 |
| 16.90 | 0.00 | - | 3 | 97 | 192.82 | 7.31 | 0.00 | - | 1 | 118 |
| 7.50 | +0.70 | +10.29% | 1 | 162 | 193.93 | 10.50 | 0.00 | - | 4 | 143 |
| 8.50 | 0.00 | - | 1 | 17 | 195.00 | 12.60 | 0.00 | - | 1 | 34 |
| 6.33 | +0.43 | +7.29% | 7 | 122 | 196.75 | 8.30 | 0.00 | - | 1 | 118 |
| 13.02 | 0.00 | - | 1 | 89 | 197.82 | 9.30 | 0.00 | - | 18 | 100 |
| 5.05 | 0.00 | - | 6 | 391 | 198.93 | 15.18 | 0.00 | - | 1 | 146 |
| 5.40 | +1.00 | +22.73% | 23 | 3,699 | 200.00 | 9.80 | 0.00 | - | 13 | 18 |
| 3.30 | 0.00 | - | 5 | 931 | 206.75 | 13.50 | 0.00 | - | 3 | 81 |
| 8.90 | 0.00 | - | 8 | 883 | 207.82 | 13.70 | 0.00 | - | 1 | 80 |
| 3.11 | +1.06 | +51.71% | 1 | 614 | 208.93 | 23.90 | 0.00 | - | 1 | 93 |
| 2.61 | +0.46 | +21.40% | 4 | 70 | 210.00 | 19.00 | 0.00 | - | 4 | 7 |
| 1.65 | -1.57 | -48.76% | 1 | 260 | 216.75 | - | - | - | - | - |
| 5.40 | 0.00 | - | 23 | 198 | 217.82 | - | - | - | - | - |
| 1.18 | 0.00 | - | 1 | 239 | 218.93 | - | - | - | - | - |
| 1.11 | 0.00 | - | 2 | 21 | 220.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 2 | 250 | 226.75 | - | - | - | - | - |
| 3.38 | 0.00 | - | 1 | 242 | 227.82 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 136 | 228.93 | - | - | - | - | - |
| 1.15 | 0.00 | - | 1 | 7 | 230.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 5 | 46 | 236.75 | - | - | - | - | - |
| 4.70 | 0.00 | - | 2 | 41 | 237.82 | - | - | - | - | - |
| 0.30 | -0.32 | -51.61% | 10 | 238 | 238.93 | - | - | - | - | - |
| 1.45 | 0.00 | - | 3 | 241 | 240.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 3 | 12 | 246.75 | - | - | - | - | - |
| 1.35 | 0.00 | - | 4 | 12 | 247.82 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 312 | 248.93 | - | - | - | - | - |
| 0.85 | 0.00 | - | 501 | 312 | 250.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 7 | 256.75 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 7 | 257.82 | - | - | - | - | - |
| 0.68 | 0.00 | - | - | 14 | 258.93 | - | - | - | - | - |
| 0.68 | 0.00 | - | 14 | 14 | 260.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | - | - | 268.93 | - | - | - | - | - |
| 0.89 | 0.00 | - | 1 | 1 | 270.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 18 | 278.93 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | - | 298.93 | - | - | - | - | - |
| 0.30 | 0.00 | - | 4 | 30 | 300.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 12 | 308.93 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 12 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.