Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 100.00 | 0.20 | 0.00 | - | - | 6 |
| - | - | - | - | - | 103.93 | 0.40 | 0.00 | - | - | 3 |
| - | - | - | - | - | 105.00 | 0.40 | 0.00 | - | - | 3 |
| - | - | - | - | - | 108.93 | 0.75 | 0.00 | - | - | - |
| - | - | - | - | - | 110.00 | 0.75 | 0.00 | - | - | 2 |
| - | - | - | - | - | 113.93 | 0.95 | 0.00 | - | - | - |
| - | - | - | - | - | 115.00 | 0.95 | 0.00 | - | - | 10 |
| - | - | - | - | - | 133.93 | 1.21 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 138.93 | 0.80 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 140.00 | 1.64 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 145.00 | 1.50 | 0.00 | - | - | 8 |
| - | - | - | - | - | 150.00 | 2.00 | 0.00 | - | 4 | 4 |
| 55.05 | 0.00 | - | - | 7 | 153.93 | - | - | - | - | - |
| 55.05 | 0.00 | - | 1 | 7 | 155.00 | - | - | - | - | - |
| - | - | - | - | - | 158.93 | 2.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 160.00 | 3.50 | 0.00 | - | 3 | 36 |
| 45.18 | 0.00 | - | - | 1 | 163.93 | 4.00 | 0.00 | - | 1 | 3 |
| 45.18 | 0.00 | - | - | 1 | 165.00 | 3.30 | 0.00 | - | 19 | 19 |
| 40.15 | 0.00 | - | - | 4 | 168.93 | 4.30 | 0.00 | - | 15 | 28 |
| 40.15 | 0.00 | - | 1 | 4 | 170.00 | 4.60 | 0.00 | - | 21 | 35 |
| 34.33 | 0.00 | - | - | 71 | 173.93 | 4.10 | 0.00 | - | 10 | 24 |
| 34.33 | 0.00 | - | 70 | 71 | 175.00 | 6.78 | 0.00 | - | 21 | 21 |
| 35.06 | 0.00 | - | - | 1 | 178.93 | 8.02 | 0.00 | - | 2 | 6 |
| 35.06 | 0.00 | - | - | 1 | 180.00 | - | - | - | - | - |
| 21.10 | 0.00 | - | 1 | 3 | 183.93 | 8.00 | 0.00 | - | 1 | 31 |
| 15.00 | 0.00 | - | 2 | 3 | 185.00 | 9.00 | 0.00 | - | 1 | 1 |
| 14.15 | +0.62 | +4.58% | 1 | 10 | 188.93 | 11.20 | +3.30 | +41.77% | 1 | 5 |
| 13.10 | 0.00 | - | 2 | 4 | 190.00 | 8.80 | 0.00 | - | 1 | 6 |
| 11.90 | +1.70 | +16.67% | 3 | 9 | 193.93 | 13.00 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 195.00 | 10.60 | 0.00 | - | 1 | 12 |
| 9.70 | +0.90 | +10.23% | 24 | 59 | 198.93 | 12.10 | 0.00 | - | 1 | 22 |
| 8.50 | 0.00 | - | 5 | 16 | 200.00 | 12.40 | 0.00 | - | 5 | 14 |
| 6.40 | +1.50 | +30.61% | 1 | 16 | 208.93 | 17.10 | 0.00 | - | 12 | 144 |
| 5.20 | -0.80 | -13.33% | 2 | 19 | 210.00 | 18.10 | 0.00 | - | - | 132 |
| 3.50 | 0.00 | - | 2 | 6 | 218.93 | - | - | - | - | - |
| 3.80 | 0.00 | - | - | 1 | 220.00 | - | - | - | - | - |
| 1.89 | 0.00 | - | 25 | 114 | 228.93 | 29.40 | 0.00 | - | - | 0 |
| 3.97 | 0.00 | - | 1 | 2 | 230.00 | 29.40 | 0.00 | - | 2 | 0 |
| 5.30 | 0.00 | - | - | 140 | 238.93 | - | - | - | - | - |
| 2.50 | 0.00 | - | 2 | 3 | 240.00 | - | - | - | - | - |
| 3.09 | 0.00 | - | - | 3 | 248.93 | - | - | - | - | - |
| 1.33 | 0.00 | - | - | 17 | 250.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 1 | 258.93 | - | - | - | - | - |
| 0.77 | 0.00 | - | - | 14 | 260.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 14 | 0 | 270.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 14 | 14 | 280.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 17 | 17 | 288.93 | - | - | - | - | - |
| 0.80 | 0.00 | - | 14 | 0 | 290.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 15 | 308.93 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.