New Zealand markets open in 8 hours 2 minutes

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
188.96+1.40 (+0.75%)
As of 09:57AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FANG241220C001089302024-05-30 11:56AM EDT108.9390.0079.7083.500.00-20051.72%
FANG241220C001100002024-04-12 3:26PM EDT110.0098.0092.5095.300.00--20107.15%
FANG241220C001289302024-06-03 12:11AM EDT128.9379.46--0.00---0.00%
FANG241220C001300002024-04-10 3:42PM EDT130.0079.4673.0076.700.00-1086.83%
FANG241220C001317502024-06-03 12:11AM EDT131.7548.30--0.00---0.00%
FANG241220C001328202024-02-22 3:56PM EDT132.8248.3064.5068.200.00--567.62%
FANG241220C001350002024-02-22 3:56PM EDT135.0048.3053.0057.500.00-1543.65%
FANG241220C001417502024-06-03 12:11AM EDT141.7541.48--0.00---0.00%
FANG241220C001428202024-02-15 2:22PM EDT142.8241.4851.2054.600.00--053.69%
FANG241220C001450002024-02-15 2:22PM EDT145.0041.4845.0048.600.00-1040.48%
FANG241220C001467502024-06-03 12:11AM EDT146.7541.50--0.00---0.00%
FANG241220C001478202024-02-21 10:50AM EDT147.8241.5052.5054.300.00--859.49%
FANG241220C001500002024-06-07 11:07AM EDT150.0046.1041.7045.500.00-1142.51%
FANG241220C001517502024-06-03 12:11AM EDT151.7556.83--0.00---0.00%
FANG241220C001528202024-04-17 9:30AM EDT152.8256.830.000.000.00-140.00%
FANG241220C001550002024-02-15 4:40PM EDT155.0034.9137.9040.800.00-31139.51%
FANG241220C001567502024-05-07 11:19AM EDT156.7551.5039.1041.400.00--144.12%
FANG241220C001578202024-05-07 11:19AM EDT157.8251.500.000.000.00-110.00%
FANG241220C001600002024-02-15 2:22PM EDT160.0030.9834.5036.300.00-1136.98%
FANG241220C001617502024-05-14 9:51AM EDT161.7543.9033.9036.600.00--1240.53%
FANG241220C001628202024-03-18 11:20AM EDT162.8237.1044.8048.000.00-11363.79%
FANG241220C001650002024-06-10 11:03AM EDT165.0036.0029.4033.400.00-3338.00%
FANG241220C001667502024-06-03 12:11AM EDT166.7525.55--0.00---0.00%
FANG241220C001678202024-02-16 10:56AM EDT167.8225.5531.8034.500.00--1044.23%
FANG241220C001700002024-05-29 10:51AM EDT170.0033.1025.5029.500.00-1236.30%
FANG241220C001717502024-06-17 3:44PM EDT171.7525.4024.8027.700.00-15034.73%
FANG241220C001728202024-05-01 11:23AM EDT172.8233.100.000.000.00-1490.00%
FANG241220C001750002024-02-29 4:54PM EDT175.0023.0924.4026.100.00-15335.36%
FANG241220C001767502024-06-14 3:55PM EDT176.7521.0021.1024.700.00-128634.53%
FANG241220C001778202024-03-28 11:46AM EDT177.8232.3238.9041.400.00-127366.28%
FANG241220C001789302024-06-03 12:11AM EDT178.9335.08--0.00---0.00%
FANG241220C001800002024-06-10 2:19PM EDT180.0025.4018.8022.900.00-2234.47%
FANG241220C001817502024-06-17 1:43PM EDT181.7518.4718.9020.700.00-321131.98%
FANG241220C001828202024-05-13 9:50AM EDT182.8229.300.000.000.00-22120.00%
FANG241220C001839302024-05-03 2:12PM EDT183.9328.5225.5028.100.00--148.26%
FANG241220C001850002024-05-03 2:12PM EDT185.0028.520.000.000.00-310.00%
FANG241220C001867502024-05-14 9:53AM EDT186.7525.7917.0019.400.00--44334.23%
FANG241220C001878202024-04-19 2:05PM EDT187.8228.900.000.000.00-1004440.00%
FANG241220C001889302024-05-08 3:31PM EDT188.9326.5015.5017.900.00--1033.30%
FANG241220C001900002024-05-08 3:31PM EDT190.0026.500.000.000.00-4100.20%
FANG241220C001917502024-06-04 2:34PM EDT191.7514.4012.6016.300.00-126932.64%
FANG241220C001928202024-05-06 12:07PM EDT192.8227.000.000.000.00-12650.78%
FANG241220C001939302024-06-04 9:38AM EDT193.9313.1011.4015.200.00-11132.29%
FANG241220C001950002024-05-08 3:45PM EDT195.0023.100.000.000.00-2120.78%
FANG241220C001967502024-06-05 10:36AM EDT196.7513.3210.2013.800.00-615731.78%
FANG241220C001978202024-05-10 2:40PM EDT197.8220.200.000.000.00-41541.56%
FANG241220C001989302024-05-10 2:51PM EDT198.9319.1711.6012.400.00--20630.69%
FANG241220C002000002024-06-14 3:00PM EDT200.0010.008.9012.700.00-31531.98%
FANG241220C002067502024-06-04 11:44AM EDT206.757.976.009.800.00-88030.70%
FANG241220C002078202024-05-01 12:46PM EDT207.8213.070.000.000.00-1853.13%
FANG241220C002089302024-06-14 2:18PM EDT208.936.905.609.300.00-183330.97%
FANG241220C002100002024-06-14 9:30AM EDT210.007.645.208.900.00-11230.78%
FANG241220C002167502024-06-14 3:28PM EDT216.754.903.306.900.00-110630.17%
FANG241220C002178202024-05-10 10:29AM EDT217.8211.400.000.000.00-11063.13%
FANG241220C002189302024-05-21 11:03AM EDT218.939.103.006.500.00-110030.35%
FANG241220C002200002024-06-12 3:59PM EDT220.004.402.606.200.00-41630.19%
FANG241220C002267502024-06-04 12:45PM EDT226.753.401.555.100.00-12230.61%
FANG241220C002278202024-05-07 3:58PM EDT227.829.100.000.000.00-1206.25%
FANG241220C002289302024-05-22 10:38AM EDT228.934.621.454.500.00-14330.02%
FANG241220C002300002024-05-06 2:29PM EDT230.009.000.000.000.00-13316.25%
FANG241220C002367502024-06-12 1:11PM EDT236.752.100.603.400.00-16230.01%
FANG241220C002378202024-04-22 10:14AM EDT237.827.500.000.000.00-3226.25%
FANG241220C002389302024-04-26 12:18PM EDT238.938.302.803.100.00--2629.88%
FANG241220C002400002024-06-12 9:30AM EDT240.002.700.353.600.00-71031.73%
FANG241220C002467502024-06-03 12:11AM EDT246.755.70--0.00---0.00%
FANG241220C002478202024-04-04 2:27PM EDT247.825.704.204.700.00-2337.54%
FANG241220C002489302024-05-01 2:36PM EDT248.933.002.452.700.00--4031.89%
FANG241220C002500002024-05-30 2:14PM EDT250.002.330.003.200.00-3333.88%
FANG241220C002567502024-05-09 1:23PM EDT256.753.000.751.250.00--6728.30%
FANG241220C002578202024-05-09 1:23PM EDT257.823.000.000.000.00-2676.25%
FANG241220C002589302024-05-22 11:30AM EDT258.931.200.002.400.00-21433.84%
FANG241220C002600002024-04-30 10:36AM EDT260.003.400.000.000.00-31212.50%
FANG241220C002667502024-06-07 9:31AM EDT266.750.650.002.550.00-2236.61%
FANG241220C002689302024-05-08 12:01PM EDT268.931.900.400.800.00--3928.72%
FANG241220C002700002024-05-08 12:01PM EDT270.001.900.000.000.00--3912.50%
FANG241220C002789302024-06-03 12:11AM EDT278.932.35--0.00---0.00%
FANG241220C002800002024-04-16 12:28PM EDT280.002.350.000.000.00-10020012.50%
FANG241220C002889302024-05-01 9:34AM EDT288.930.650.000.000.00--012.50%
FANG241220C002900002024-05-01 9:34AM EDT290.000.650.000.000.00-1012.50%
FANG241220C003089302024-05-21 9:30AM EDT308.930.200.001.750.00-33443.24%
FANG241220C003100002024-05-10 3:14PM EDT310.000.300.000.000.00-63012.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FANG241220P000717502024-06-10 1:41PM EDT71.750.050.002.000.00--177.34%
FANG241220P000817502024-06-03 12:11AM EDT81.750.27--0.00---0.00%
FANG241220P000828202024-02-21 1:58PM EDT82.820.270.000.200.00--551.66%
FANG241220P000850002024-02-21 1:58PM EDT85.000.270.002.400.00--567.38%
FANG241220P000867502024-06-03 12:11AM EDT86.751.50--0.00---0.00%
FANG241220P000878202024-04-15 12:04AM EDT87.821.50--0.00---0.00%
FANG241220P000900002024-02-01 1:58PM EDT90.001.500.200.500.00--150.78%
FANG241220P000917502024-06-03 12:11AM EDT91.752.00--0.00---0.00%
FANG241220P000928202024-04-15 12:04AM EDT92.822.00--0.00---0.00%
FANG241220P000950002024-01-22 11:19AM EDT95.002.000.400.950.00--252.88%
FANG241220P000967502024-06-03 12:11AM EDT96.751.45--0.00---0.00%
FANG241220P000978202024-02-12 4:07PM EDT97.821.450.350.550.00--249.10%
FANG241220P001000002024-02-12 4:07PM EDT100.001.450.500.650.00-2249.05%
FANG241220P001017502024-06-03 12:11AM EDT101.752.92--0.00---0.00%
FANG241220P001028202024-02-06 4:05PM EDT102.822.920.650.800.00---49.00%
FANG241220P001050002024-02-06 4:05PM EDT105.002.920.700.850.00--048.10%
FANG241220P001067502024-06-03 12:11AM EDT106.751.30--0.00---0.00%
FANG241220P001078202024-02-23 11:43AM EDT107.821.300.450.700.00--144.53%
FANG241220P001100002024-02-23 11:43AM EDT110.001.300.901.050.00-1146.73%
FANG241220P001117502024-06-03 12:11AM EDT111.751.95--0.00---0.00%
FANG241220P001128202024-02-16 11:52AM EDT112.821.950.601.100.00--1045.30%
FANG241220P001150002024-02-16 11:52AM EDT115.001.951.101.250.00-51045.11%
FANG241220P001167502024-06-03 12:11AM EDT116.752.10--0.00---0.00%
FANG241220P001178202024-02-21 10:46AM EDT117.822.100.801.050.00--1041.65%
FANG241220P001200002024-06-04 9:58AM EDT120.000.700.002.450.00-2149.38%
FANG241220P001217502024-06-03 12:11AM EDT121.753.50--0.00---0.00%
FANG241220P001228202024-02-15 11:13AM EDT122.823.501.051.700.00--143.08%
FANG241220P001250002024-02-15 11:13AM EDT125.003.501.751.900.00-1142.84%
FANG241220P001267502024-05-06 3:55PM EDT126.751.000.601.100.00--136.57%
FANG241220P001278202024-05-06 3:55PM EDT127.821.000.000.000.00-1112.50%
FANG241220P001289302024-05-20 10:56AM EDT128.930.750.002.900.00--245.25%
FANG241220P001300002024-05-21 2:06PM EDT130.000.870.002.950.00--1,00044.73%
FANG241220P001367502024-06-03 12:11AM EDT136.753.10--0.00---0.00%
FANG241220P001378202024-03-11 12:42PM EDT137.823.101.651.850.00-383734.39%
FANG241220P001389302024-05-20 11:52AM EDT138.931.210.003.500.00-102040.78%
FANG241220P001400002024-04-02 10:41AM EDT140.002.161.902.200.00-41034.71%
FANG241220P001417502024-05-31 3:57PM EDT141.751.250.003.700.00-317139.58%
FANG241220P001428202024-04-29 10:56AM EDT142.822.000.000.000.00-31716.25%
FANG241220P001439302024-05-16 3:55PM EDT143.931.780.103.800.00--338.43%
FANG241220P001450002024-06-14 10:17AM EDT145.002.000.003.900.00-101238.04%
FANG241220P001467502024-05-23 3:00PM EDT146.751.960.104.000.00-15737.17%
FANG241220P001478202024-04-24 12:47PM EDT147.822.400.000.000.00-1566.25%
FANG241220P001489302024-04-30 1:53PM EDT148.932.601.701.950.00--528.17%
FANG241220P001500002024-04-30 1:53PM EDT150.002.600.000.000.00-256.25%
FANG241220P001517502024-06-14 9:30AM EDT151.752.400.404.300.00-104234.69%
FANG241220P001528202024-04-30 2:19PM EDT152.822.850.000.000.00-8326.25%
FANG241220P001539302024-06-14 9:30AM EDT153.932.600.704.900.00-101234.96%
FANG241220P001550002024-06-14 9:30AM EDT155.002.750.855.000.00-101134.49%
FANG241220P001567502024-06-03 12:11AM EDT156.754.40--0.00---0.00%
FANG241220P001578202024-03-26 11:00AM EDT157.824.403.503.700.00-14328.77%
FANG241220P001589302024-05-30 12:19PM EDT158.932.851.455.600.00-13033.34%
FANG241220P001600002024-05-30 11:03AM EDT160.002.971.605.800.00-1233.09%
FANG241220P001617502024-05-15 11:16AM EDT161.753.702.506.400.00--5333.34%
FANG241220P001628202024-05-06 11:40AM EDT162.823.700.000.000.00-1426.25%
FANG241220P001639302024-05-21 9:44AM EDT163.933.602.356.500.00-334131.96%
FANG241220P001650002024-06-14 9:55AM EDT165.004.802.556.700.00-1231.65%
FANG241220P001667502024-05-21 2:49PM EDT166.754.133.107.000.00-2036231.04%
FANG241220P001678202024-04-30 12:55PM EDT167.825.360.000.000.00-13463.13%
FANG241220P001689302024-05-21 1:24PM EDT168.934.403.406.900.00-1929.15%
FANG241220P001700002024-06-06 12:57PM EDT170.005.503.707.800.00-101330.35%
FANG241220P001717502024-06-17 9:50AM EDT171.756.865.507.700.00-17428.77%
FANG241220P001728202024-03-07 12:08PM EDT172.8211.506.206.700.00-37225.75%
FANG241220P001739302024-05-07 1:11PM EDT173.935.706.206.700.00--1124.90%
FANG241220P001750002024-05-07 1:11PM EDT175.005.700.000.000.00-1113.13%
FANG241220P001767502024-05-23 3:30PM EDT176.757.285.909.700.00-208328.92%
FANG241220P001778202024-04-03 9:54AM EDT177.827.907.407.800.00-107424.16%
FANG241220P001789302024-05-21 1:24PM EDT178.936.656.5010.400.00-1528.47%
FANG241220P001800002024-06-03 3:58PM EDT180.008.676.7010.800.00-1128.33%
FANG241220P001817502024-04-23 10:43AM EDT181.759.200.000.000.00--321.56%
FANG241220P001828202024-04-23 10:43AM EDT182.829.200.000.000.00-1321.56%
FANG241220P001839302024-06-06 9:30AM EDT183.9310.308.2012.300.00-2427.70%
FANG241220P001850002024-05-28 11:55AM EDT185.008.308.7012.700.00-131327.47%
FANG241220P001867502024-05-20 9:58AM EDT186.759.109.5013.500.00-53327.30%
FANG241220P001878202024-03-26 3:16PM EDT187.8212.709.209.600.00-102018.96%
FANG241220P001889302024-05-29 1:57PM EDT188.9311.1010.5014.500.00-3523727.03%
FANG241220P001900002024-05-02 12:00PM EDT190.0012.800.000.000.00-12370.00%
FANG241220P001917502024-05-06 11:07AM EDT191.7510.9013.8014.500.00--3724.13%
FANG241220P001928202024-05-06 11:07AM EDT192.8210.900.000.000.00-12370.00%
FANG241220P001939302024-05-23 10:05AM EDT193.9313.3013.0016.900.00-1426.24%
FANG241220P001950002024-05-01 10:31AM EDT195.0015.150.000.000.00-120.00%
FANG241220P001967502024-05-03 10:17AM EDT196.7514.7010.1014.500.00--4818.48%
FANG241220P001978202024-05-03 10:17AM EDT197.8214.700.000.000.00-1480.00%
FANG241220P001989302024-05-06 11:29AM EDT198.9313.6016.9018.500.00--1623.42%
FANG241220P002000002024-06-03 10:44AM EDT200.0017.1016.5020.300.00-5525.51%
FANG241220P002067502024-05-21 1:47PM EDT206.7518.1021.0024.800.00-72825.21%
FANG241220P002078202024-03-28 11:15AM EDT207.8221.4016.6017.100.00-6210.00%
FANG241220P002089302024-06-03 12:11AM EDT208.9318.52--0.00---0.00%
FANG241220P002100002024-04-15 10:59AM EDT210.0018.520.000.000.00-280.00%
FANG241220P002167502024-05-20 11:27AM EDT216.7523.5728.5032.300.00-15824.88%
FANG241220P002178202024-03-22 1:11PM EDT217.8229.5024.8028.700.00-6580.00%