Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG241220C00108930 | 2024-05-30 11:56AM EDT | 108.93 | 90.00 | 77.00 | 81.00 | 0.00 | - | 20 | 0 | 53.00% |
| FANG241220C00110000 | 2024-04-12 3:26PM EDT | 110.00 | 98.00 | 92.50 | 95.30 | 0.00 | - | - | 20 | 114.75% |
| FANG241220C00128930 | 2024-06-03 12:11AM EDT | 128.93 | 79.46 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220C00130000 | 2024-04-10 3:42PM EDT | 130.00 | 79.46 | 73.00 | 76.70 | 0.00 | - | 1 | 0 | 92.87% |
| FANG241220C00131750 | 2024-06-03 12:11AM EDT | 131.75 | 48.30 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220C00132820 | 2024-02-22 3:56PM EDT | 132.82 | 48.30 | 64.50 | 68.20 | 0.00 | - | - | 5 | 74.16% |
| FANG241220C00135000 | 2024-02-22 3:56PM EDT | 135.00 | 48.30 | 53.00 | 57.50 | 0.00 | - | 1 | 5 | 52.46% |
| FANG241220C00141750 | 2024-06-03 12:11AM EDT | 141.75 | 41.48 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220C00142820 | 2024-02-15 2:22PM EDT | 142.82 | 41.48 | 51.20 | 54.60 | 0.00 | - | - | 0 | 55.30% |
| FANG241220C00145000 | 2024-02-15 2:22PM EDT | 145.00 | 41.48 | 45.00 | 48.60 | 0.00 | - | 1 | 0 | 47.62% |
| FANG241220C00146750 | 2024-06-03 12:11AM EDT | 146.75 | 41.50 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220C00147820 | 2024-02-21 10:50AM EDT | 147.82 | 41.50 | 52.50 | 54.30 | 0.00 | - | - | 8 | 64.76% |
| FANG241220C00150000 | 2024-06-07 11:07AM EDT | 150.00 | 46.10 | 39.60 | 43.20 | 0.00 | - | 1 | 1 | 42.52% |
| FANG241220C00151750 | 2024-06-03 12:11AM EDT | 151.75 | 56.83 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220C00152820 | 2024-04-17 9:30AM EDT | 152.82 | 56.83 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FANG241220C00155000 | 2024-02-15 4:40PM EDT | 155.00 | 34.91 | 37.90 | 40.80 | 0.00 | - | 3 | 11 | 45.10% |
| FANG241220C00156750 | 2024-05-07 11:19AM EDT | 156.75 | 51.50 | 39.10 | 41.40 | 0.00 | - | - | 1 | 49.18% |
| FANG241220C00157820 | 2024-05-07 11:19AM EDT | 157.82 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG241220C00160000 | 2024-02-15 2:22PM EDT | 160.00 | 30.98 | 34.50 | 36.30 | 0.00 | - | 1 | 1 | 42.08% |
| FANG241220C00161750 | 2024-05-14 9:51AM EDT | 161.75 | 43.90 | 33.90 | 36.60 | 0.00 | - | - | 12 | 45.22% |
| FANG241220C00162820 | 2024-03-18 11:20AM EDT | 162.82 | 37.10 | 44.80 | 48.00 | 0.00 | - | 1 | 13 | 67.80% |
| FANG241220C00165000 | 2024-06-10 11:03AM EDT | 165.00 | 36.00 | 27.60 | 31.30 | 0.00 | - | 3 | 3 | 37.87% |
| FANG241220C00166750 | 2024-06-03 12:11AM EDT | 166.75 | 25.55 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220C00167820 | 2024-02-16 10:56AM EDT | 167.82 | 25.55 | 31.80 | 34.50 | 0.00 | - | - | 10 | 48.24% |
| FANG241220C00170000 | 2024-05-29 10:51AM EDT | 170.00 | 33.10 | 24.10 | 26.90 | 0.00 | - | 1 | 2 | 34.91% |
| FANG241220C00171750 | 2024-05-01 11:23AM EDT | 171.75 | 33.10 | 33.00 | 37.20 | 0.00 | - | - | 49 | 53.72% |
| FANG241220C00172820 | 2024-05-01 11:23AM EDT | 172.82 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| FANG241220C00175000 | 2024-02-29 4:54PM EDT | 175.00 | 23.09 | 24.40 | 26.10 | 0.00 | - | 1 | 53 | 39.00% |
| FANG241220C00176750 | 2024-06-05 1:09PM EDT | 176.75 | 21.00 | 20.10 | 22.10 | -3.12 | -12.94% | 1 | 286 | 32.91% |
| FANG241220C00177820 | 2024-03-28 11:46AM EDT | 177.82 | 32.32 | 38.90 | 41.40 | 0.00 | - | 1 | 273 | 69.53% |
| FANG241220C00178930 | 2024-06-03 12:11AM EDT | 178.93 | 35.08 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220C00180000 | 2024-06-10 2:19PM EDT | 180.00 | 25.40 | 18.30 | 20.40 | 0.00 | - | 2 | 2 | 32.91% |
| FANG241220C00181750 | 2024-06-14 9:59AM EDT | 181.75 | 19.35 | 17.30 | 18.90 | -1.72 | -8.16% | 26 | 211 | 31.71% |
| FANG241220C00182820 | 2024-05-13 9:50AM EDT | 182.82 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 0.00% |
| FANG241220C00183930 | 2024-05-03 2:12PM EDT | 183.93 | 28.52 | 25.50 | 28.10 | 0.00 | - | - | 1 | 51.26% |
| FANG241220C00185000 | 2024-05-03 2:12PM EDT | 185.00 | 28.52 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| FANG241220C00186750 | 2024-05-14 9:53AM EDT | 186.75 | 25.79 | 17.00 | 19.40 | 0.00 | - | - | 443 | 37.09% |
| FANG241220C00187820 | 2024-04-19 2:05PM EDT | 187.82 | 28.90 | 0.00 | 0.00 | 0.00 | - | 100 | 444 | 0.39% |
| FANG241220C00188930 | 2024-05-08 3:31PM EDT | 188.93 | 26.50 | 15.50 | 17.90 | 0.00 | - | - | 10 | 36.04% |
| FANG241220C00190000 | 2024-05-08 3:31PM EDT | 190.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.78% |
| FANG241220C00191750 | 2024-06-04 2:34PM EDT | 191.75 | 14.40 | 11.70 | 14.70 | 0.00 | - | 1 | 269 | 32.23% |
| FANG241220C00192820 | 2024-05-06 12:07PM EDT | 192.82 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 1.56% |
| FANG241220C00193930 | 2024-06-04 9:38AM EDT | 193.93 | 13.10 | 10.60 | 13.00 | 0.00 | - | 1 | 11 | 30.65% |
| FANG241220C00195000 | 2024-05-08 3:45PM EDT | 195.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 1.56% |
| FANG241220C00196750 | 2024-06-05 10:36AM EDT | 196.75 | 13.32 | 10.10 | 12.70 | 0.00 | - | 6 | 157 | 32.05% |
| FANG241220C00197820 | 2024-05-10 2:40PM EDT | 197.82 | 20.20 | 0.00 | 0.00 | 0.00 | - | 4 | 154 | 1.56% |
| FANG241220C00198930 | 2024-05-10 2:51PM EDT | 198.93 | 19.17 | 11.60 | 12.40 | 0.00 | - | - | 206 | 32.93% |
| FANG241220C00200000 | 2024-06-14 3:00PM EDT | 200.00 | 10.00 | 8.60 | 10.70 | -0.60 | -5.66% | 3 | 15 | 30.37% |
| FANG241220C00206750 | 2024-06-04 11:44AM EDT | 206.75 | 7.97 | 5.50 | 8.20 | 0.00 | - | 8 | 80 | 29.45% |
| FANG241220C00207820 | 2024-05-01 12:46PM EDT | 207.82 | 13.07 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 3.13% |
| FANG241220C00208930 | 2024-06-14 2:18PM EDT | 208.93 | 6.90 | 4.50 | 7.60 | -2.50 | -26.60% | 18 | 34 | 29.40% |
| FANG241220C00210000 | 2024-06-13 3:03PM EDT | 210.00 | 7.64 | 5.80 | 7.30 | -0.36 | -4.50% | 1 | 11 | 29.33% |
| FANG241220C00216750 | 2024-06-14 3:28PM EDT | 216.75 | 4.90 | 4.10 | 5.50 | -6.50 | -57.02% | 1 | 106 | 28.69% |
| FANG241220C00217820 | 2024-05-10 10:29AM EDT | 217.82 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 6.25% |
| FANG241220C00218930 | 2024-05-21 11:03AM EDT | 218.93 | 9.10 | 2.70 | 5.10 | 0.00 | - | 1 | 100 | 28.74% |
| FANG241220C00220000 | 2024-06-12 3:59PM EDT | 220.00 | 4.40 | 2.65 | 5.10 | 0.00 | - | 4 | 16 | 29.21% |
| FANG241220C00226750 | 2024-06-04 12:45PM EDT | 226.75 | 3.40 | 1.35 | 3.80 | 0.00 | - | 1 | 22 | 28.70% |
| FANG241220C00227820 | 2024-05-07 3:58PM EDT | 227.82 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| FANG241220C00228930 | 2024-05-22 10:38AM EDT | 228.93 | 4.62 | 1.15 | 4.80 | 0.00 | - | 1 | 43 | 32.17% |
| FANG241220C00230000 | 2024-05-06 2:29PM EDT | 230.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 13 | 31 | 6.25% |
| FANG241220C00236750 | 2024-06-12 1:11PM EDT | 236.75 | 2.10 | 1.00 | 4.00 | 0.00 | - | 1 | 62 | 32.98% |
| FANG241220C00237820 | 2024-04-22 10:14AM EDT | 237.82 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 6.25% |
| FANG241220C00238930 | 2024-04-26 12:18PM EDT | 238.93 | 8.30 | 2.80 | 3.10 | 0.00 | - | - | 26 | 31.10% |
| FANG241220C00240000 | 2024-06-12 9:30AM EDT | 240.00 | 2.70 | 0.00 | 3.80 | 0.00 | - | 7 | 10 | 33.56% |
| FANG241220C00246750 | 2024-06-03 12:11AM EDT | 246.75 | 5.70 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220C00247820 | 2024-04-04 2:27PM EDT | 247.82 | 5.70 | 4.20 | 4.70 | 0.00 | - | 2 | 3 | 38.79% |
| FANG241220C00248930 | 2024-05-01 2:36PM EDT | 248.93 | 3.00 | 2.45 | 2.70 | 0.00 | - | - | 40 | 33.02% |
| FANG241220C00250000 | 2024-05-30 2:14PM EDT | 250.00 | 2.33 | 0.00 | 3.20 | 0.00 | - | 3 | 3 | 35.03% |
| FANG241220C00256750 | 2024-05-09 1:23PM EDT | 256.75 | 3.00 | 0.75 | 1.25 | 0.00 | - | - | 67 | 29.26% |
| FANG241220C00257820 | 2024-05-09 1:23PM EDT | 257.82 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
| FANG241220C00258930 | 2024-05-22 11:30AM EDT | 258.93 | 1.20 | 0.00 | 2.45 | 0.00 | - | 2 | 14 | 35.08% |
| FANG241220C00260000 | 2024-04-30 10:36AM EDT | 260.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| FANG241220C00266750 | 2024-06-07 9:31AM EDT | 266.75 | 0.65 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 37.83% |
| FANG241220C00268930 | 2024-05-08 12:01PM EDT | 268.93 | 1.90 | 0.40 | 0.80 | 0.00 | - | - | 39 | 29.58% |
| FANG241220C00270000 | 2024-05-08 12:01PM EDT | 270.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 39 | 12.50% |
| FANG241220C00278930 | 2024-06-03 12:11AM EDT | 278.93 | 2.35 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220C00280000 | 2024-04-16 12:28PM EDT | 280.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 12.50% |
| FANG241220C00288930 | 2024-05-01 9:34AM EDT | 288.93 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FANG241220C00290000 | 2024-05-01 9:34AM EDT | 290.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FANG241220C00308930 | 2024-05-21 9:30AM EDT | 308.93 | 0.20 | 0.00 | 2.20 | 0.00 | - | 3 | 34 | 46.31% |
| FANG241220C00310000 | 2024-05-10 3:14PM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG241220P00071750 | 2024-06-10 1:41PM EDT | 71.75 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 76.86% |
| FANG241220P00081750 | 2024-06-03 12:11AM EDT | 81.75 | 0.27 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220P00082820 | 2024-02-21 1:58PM EDT | 82.82 | 0.27 | 0.00 | 0.20 | 0.00 | - | - | 5 | 50.44% |
| FANG241220P00085000 | 2024-02-21 1:58PM EDT | 85.00 | 0.27 | 0.00 | 2.40 | 0.00 | - | - | 5 | 65.88% |
| FANG241220P00086750 | 2024-06-03 12:11AM EDT | 86.75 | 1.50 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220P00087820 | 2024-04-15 12:04AM EDT | 87.82 | 1.50 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220P00090000 | 2024-02-01 1:58PM EDT | 90.00 | 1.50 | 0.20 | 0.50 | 0.00 | - | - | 1 | 52.44% |
| FANG241220P00091750 | 2024-06-03 12:11AM EDT | 91.75 | 2.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220P00092820 | 2024-04-15 12:04AM EDT | 92.82 | 2.00 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220P00095000 | 2024-01-22 11:19AM EDT | 95.00 | 2.00 | 0.40 | 0.95 | 0.00 | - | - | 2 | 51.54% |
| FANG241220P00096750 | 2024-06-03 12:11AM EDT | 96.75 | 1.45 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220P00097820 | 2024-02-12 4:07PM EDT | 97.82 | 1.45 | 0.35 | 0.55 | 0.00 | - | - | 2 | 47.78% |
| FANG241220P00100000 | 2024-02-12 4:07PM EDT | 100.00 | 1.45 | 0.50 | 0.65 | 0.00 | - | 2 | 2 | 47.73% |
| FANG241220P00101750 | 2024-06-03 12:11AM EDT | 101.75 | 2.92 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220P00102820 | 2024-02-06 4:05PM EDT | 102.82 | 2.92 | 0.65 | 0.80 | 0.00 | - | - | - | 47.66% |
| FANG241220P00105000 | 2024-02-06 4:05PM EDT | 105.00 | 2.92 | 0.70 | 0.85 | 0.00 | - | - | 0 | 46.73% |
| FANG241220P00106750 | 2024-06-03 12:11AM EDT | 106.75 | 1.30 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220P00107820 | 2024-02-23 11:43AM EDT | 107.82 | 1.30 | 0.45 | 0.70 | 0.00 | - | - | 1 | 43.21% |
| FANG241220P00110000 | 2024-02-23 11:43AM EDT | 110.00 | 1.30 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 45.34% |
| FANG241220P00111750 | 2024-06-03 12:11AM EDT | 111.75 | 1.95 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220P00112820 | 2024-02-16 11:52AM EDT | 112.82 | 1.95 | 0.60 | 1.10 | 0.00 | - | - | 10 | 43.91% |
| FANG241220P00115000 | 2024-02-16 11:52AM EDT | 115.00 | 1.95 | 1.10 | 1.25 | 0.00 | - | 5 | 10 | 43.70% |
| FANG241220P00116750 | 2024-06-03 12:11AM EDT | 116.75 | 2.10 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220P00117820 | 2024-02-21 10:46AM EDT | 117.82 | 2.10 | 0.80 | 1.05 | 0.00 | - | - | 10 | 40.28% |
| FANG241220P00120000 | 2024-06-04 9:58AM EDT | 120.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 2 | 1 | 48.08% |
| FANG241220P00121750 | 2024-06-03 12:11AM EDT | 121.75 | 3.50 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220P00122820 | 2024-02-15 11:13AM EDT | 122.82 | 3.50 | 1.05 | 1.70 | 0.00 | - | - | 1 | 41.61% |
| FANG241220P00125000 | 2024-02-15 11:13AM EDT | 125.00 | 3.50 | 1.75 | 1.90 | 0.00 | - | 1 | 1 | 41.35% |
| FANG241220P00126750 | 2024-05-06 3:55PM EDT | 126.75 | 1.00 | 0.60 | 1.10 | 0.00 | - | - | 1 | 35.22% |
| FANG241220P00127820 | 2024-05-06 3:55PM EDT | 127.82 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| FANG241220P00128930 | 2024-05-20 10:56AM EDT | 128.93 | 0.75 | 0.00 | 2.75 | 0.00 | - | - | 2 | 42.98% |
| FANG241220P00130000 | 2024-05-21 2:06PM EDT | 130.00 | 0.87 | 0.00 | 2.80 | 0.00 | - | - | 1,000 | 42.46% |
| FANG241220P00136750 | 2024-06-03 12:11AM EDT | 136.75 | 3.10 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220P00137820 | 2024-03-11 12:42PM EDT | 137.82 | 3.10 | 1.65 | 1.85 | 0.00 | - | 38 | 37 | 32.92% |
| FANG241220P00138930 | 2024-05-20 11:52AM EDT | 138.93 | 1.21 | 0.00 | 3.30 | 0.00 | - | 10 | 20 | 38.38% |
| FANG241220P00140000 | 2024-04-02 10:41AM EDT | 140.00 | 2.16 | 1.90 | 2.20 | 0.00 | - | 4 | 10 | 33.19% |
| FANG241220P00141750 | 2024-05-31 3:57PM EDT | 141.75 | 1.25 | 0.00 | 3.30 | 0.00 | - | 3 | 171 | 36.46% |
| FANG241220P00142820 | 2024-04-29 10:56AM EDT | 142.82 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 6.25% |
| FANG241220P00143930 | 2024-05-16 3:55PM EDT | 143.93 | 1.78 | 0.10 | 3.80 | 0.00 | - | - | 3 | 36.75% |
| FANG241220P00145000 | 2024-06-03 10:53AM EDT | 145.00 | 2.00 | 0.50 | 4.00 | +0.15 | +8.11% | 10 | 2 | 36.68% |
| FANG241220P00146750 | 2024-05-23 3:00PM EDT | 146.75 | 1.96 | 1.05 | 3.30 | 0.00 | - | 1 | 57 | 33.11% |
| FANG241220P00147820 | 2024-04-24 12:47PM EDT | 147.82 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| FANG241220P00148930 | 2024-04-30 1:53PM EDT | 148.93 | 2.60 | 1.70 | 1.95 | 0.00 | - | - | 5 | 26.68% |
| FANG241220P00150000 | 2024-04-30 1:53PM EDT | 150.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| FANG241220P00151750 | 2024-06-14 9:30AM EDT | 151.75 | 2.40 | 1.10 | 4.10 | -0.55 | -18.64% | 10 | 32 | 32.34% |
| FANG241220P00152820 | 2024-04-30 2:19PM EDT | 152.82 | 2.85 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 6.25% |
| FANG241220P00153930 | 2024-06-14 9:30AM EDT | 153.93 | 2.60 | 1.75 | 4.60 | -1.00 | -27.78% | 10 | - | 32.31% |
| FANG241220P00155000 | 2024-06-14 9:30AM EDT | 155.00 | 2.75 | 1.20 | 4.60 | +0.05 | +1.85% | 10 | 1 | 31.57% |
| FANG241220P00156750 | 2024-06-03 12:11AM EDT | 156.75 | 4.40 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220P00157820 | 2024-03-26 11:00AM EDT | 157.82 | 4.40 | 3.50 | 3.70 | 0.00 | - | 1 | 43 | 27.05% |
| FANG241220P00158930 | 2024-05-30 12:19PM EDT | 158.93 | 2.85 | 2.05 | 5.90 | 0.00 | - | 1 | 30 | 32.25% |
| FANG241220P00160000 | 2024-05-30 11:03AM EDT | 160.00 | 2.97 | 2.95 | 6.10 | 0.00 | - | 1 | 2 | 31.96% |
| FANG241220P00161750 | 2024-05-15 11:16AM EDT | 161.75 | 3.70 | 2.50 | 6.40 | 0.00 | - | - | 53 | 31.40% |
| FANG241220P00162820 | 2024-05-06 11:40AM EDT | 162.82 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| FANG241220P00163930 | 2024-05-21 9:44AM EDT | 163.93 | 3.60 | 2.95 | 6.70 | 0.00 | - | 33 | 41 | 30.48% |
| FANG241220P00165000 | 2024-05-23 12:46PM EDT | 165.00 | 4.80 | 3.50 | 6.00 | +0.65 | +15.66% | 1 | 1 | 28.01% |
| FANG241220P00166750 | 2024-05-21 2:49PM EDT | 166.75 | 4.13 | 4.10 | 6.90 | 0.00 | - | 20 | 362 | 28.79% |
| FANG241220P00167820 | 2024-04-30 12:55PM EDT | 167.82 | 5.36 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 3.13% |
| FANG241220P00168930 | 2024-05-21 1:24PM EDT | 168.93 | 4.40 | 4.70 | 6.90 | 0.00 | - | 1 | 9 | 27.11% |
| FANG241220P00170000 | 2024-06-06 12:57PM EDT | 170.00 | 5.50 | 4.50 | 8.50 | 0.00 | - | 10 | 13 | 29.77% |
| FANG241220P00171750 | 2024-05-20 2:33PM EDT | 171.75 | 5.03 | 5.00 | 8.10 | 0.00 | - | 1 | 74 | 27.49% |
| FANG241220P00172820 | 2024-03-07 12:08PM EDT | 172.82 | 11.50 | 6.20 | 6.70 | 0.00 | - | 3 | 72 | 23.66% |
| FANG241220P00173930 | 2024-05-07 1:11PM EDT | 173.93 | 5.70 | 6.20 | 6.70 | 0.00 | - | - | 11 | 22.79% |
| FANG241220P00175000 | 2024-05-07 1:11PM EDT | 175.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| FANG241220P00176750 | 2024-05-23 3:30PM EDT | 176.75 | 7.28 | 6.70 | 9.70 | 0.00 | - | 20 | 83 | 26.61% |
| FANG241220P00177820 | 2024-04-03 9:54AM EDT | 177.82 | 7.90 | 7.40 | 7.80 | 0.00 | - | 10 | 74 | 21.89% |
| FANG241220P00178930 | 2024-05-21 1:24PM EDT | 178.93 | 6.65 | 8.00 | 10.30 | 0.00 | - | 1 | 5 | 25.88% |
| FANG241220P00180000 | 2024-06-03 3:58PM EDT | 180.00 | 8.67 | 7.80 | 11.30 | 0.00 | - | 1 | 1 | 26.86% |
| FANG241220P00181750 | 2024-04-23 10:43AM EDT | 181.75 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 32 | 0.78% |
| FANG241220P00182820 | 2024-04-23 10:43AM EDT | 182.82 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.78% |
| FANG241220P00183930 | 2024-06-06 9:30AM EDT | 183.93 | 10.30 | 9.60 | 12.40 | 0.00 | - | 2 | 4 | 25.27% |
| FANG241220P00185000 | 2024-05-28 11:55AM EDT | 185.00 | 8.30 | 10.00 | 13.80 | 0.00 | - | 13 | 13 | 26.87% |
| FANG241220P00186750 | 2024-05-20 9:58AM EDT | 186.75 | 9.10 | 11.10 | 14.70 | 0.00 | - | 5 | 33 | 26.79% |
| FANG241220P00187820 | 2024-03-26 3:16PM EDT | 187.82 | 12.70 | 9.20 | 9.60 | 0.00 | - | 10 | 20 | 16.13% |
| FANG241220P00188930 | 2024-05-29 1:57PM EDT | 188.93 | 11.10 | 11.70 | 15.00 | 0.00 | - | 35 | 237 | 25.07% |
| FANG241220P00190000 | 2024-05-02 12:00PM EDT | 190.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| FANG241220P00191750 | 2024-05-06 11:07AM EDT | 191.75 | 10.90 | 13.80 | 14.50 | 0.00 | - | - | 37 | 21.02% |
| FANG241220P00192820 | 2024-05-06 11:07AM EDT | 192.82 | 10.90 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 0.00% |
| FANG241220P00193930 | 2024-05-23 10:05AM EDT | 193.93 | 13.30 | 14.60 | 17.80 | 0.00 | - | 1 | 4 | 24.71% |
| FANG241220P00195000 | 2024-05-01 10:31AM EDT | 195.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FANG241220P00196750 | 2024-05-03 10:17AM EDT | 196.75 | 14.70 | 10.10 | 14.50 | 0.00 | - | - | 48 | 14.55% |
| FANG241220P00197820 | 2024-05-03 10:17AM EDT | 197.82 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| FANG241220P00198930 | 2024-05-06 11:29AM EDT | 198.93 | 13.60 | 16.90 | 18.50 | 0.00 | - | - | 16 | 19.60% |
| FANG241220P00200000 | 2024-06-03 10:44AM EDT | 200.00 | 17.10 | 18.40 | 21.80 | 0.00 | - | 5 | 5 | 24.70% |
| FANG241220P00206750 | 2024-05-21 1:47PM EDT | 206.75 | 18.10 | 23.30 | 25.70 | 0.00 | - | 7 | 28 | 22.58% |
| FANG241220P00207820 | 2024-03-28 11:15AM EDT | 207.82 | 21.40 | 16.60 | 17.10 | 0.00 | - | 6 | 21 | 0.00% |
| FANG241220P00208930 | 2024-06-03 12:11AM EDT | 208.93 | 18.52 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241220P00210000 | 2024-04-15 10:59AM EDT | 210.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| FANG241220P00216750 | 2024-05-20 11:27AM EDT | 216.75 | 23.57 | 30.50 | 34.40 | 0.00 | - | 1 | 58 | 24.18% |
| FANG241220P00217820 | 2024-03-22 1:11PM EDT | 217.82 | 29.50 | 24.80 | 28.70 | 0.00 | - | 6 | 58 | 0.00% |
© 2024 Yahoo. All rights reserved.