New Zealand markets closed

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
185.97-4.38 (-2.30%)
At close: 04:00PM EDT
185.75 -0.22 (-0.12%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FANG241220C001089302024-05-30 11:56AM EDT108.9390.0077.0081.000.00-20053.00%
FANG241220C001100002024-04-12 3:26PM EDT110.0098.0092.5095.300.00--20114.75%
FANG241220C001289302024-06-03 12:11AM EDT128.9379.46--0.00---0.00%
FANG241220C001300002024-04-10 3:42PM EDT130.0079.4673.0076.700.00-1092.87%
FANG241220C001317502024-06-03 12:11AM EDT131.7548.30--0.00---0.00%
FANG241220C001328202024-02-22 3:56PM EDT132.8248.3064.5068.200.00--574.16%
FANG241220C001350002024-02-22 3:56PM EDT135.0048.3053.0057.500.00-1552.46%
FANG241220C001417502024-06-03 12:11AM EDT141.7541.48--0.00---0.00%
FANG241220C001428202024-02-15 2:22PM EDT142.8241.4851.2054.600.00--055.30%
FANG241220C001450002024-02-15 2:22PM EDT145.0041.4845.0048.600.00-1047.62%
FANG241220C001467502024-06-03 12:11AM EDT146.7541.50--0.00---0.00%
FANG241220C001478202024-02-21 10:50AM EDT147.8241.5052.5054.300.00--864.76%
FANG241220C001500002024-06-07 11:07AM EDT150.0046.1039.6043.200.00-1142.52%
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 EDT155.0034.9137.9040.800.00-31145.10%
FANG241220C001567502024-05-07 11:19AM EDT156.7551.5039.1041.400.00--149.18%
FANG241220C001578202024-05-07 11:19AM EDT157.8251.500.000.000.00-110.00%
FANG241220C001600002024-02-15 2:22PM EDT160.0030.9834.5036.300.00-1142.08%
FANG241220C001617502024-05-14 9:51AM EDT161.7543.9033.9036.600.00--1245.22%
FANG241220C001628202024-03-18 11:20AM EDT162.8237.1044.8048.000.00-11367.80%
FANG241220C001650002024-06-10 11:03AM EDT165.0036.0027.6031.300.00-3337.87%
FANG241220C001667502024-06-03 12:11AM EDT166.7525.55--0.00---0.00%
FANG241220C001678202024-02-16 10:56AM EDT167.8225.5531.8034.500.00--1048.24%
FANG241220C001700002024-05-29 10:51AM EDT170.0033.1024.1026.900.00-1234.91%
FANG241220C001717502024-05-01 11:23AM EDT171.7533.1033.0037.200.00--4953.72%
FANG241220C001728202024-05-01 11:23AM EDT172.8233.100.000.000.00-1490.00%
FANG241220C001750002024-02-29 4:54PM EDT175.0023.0924.4026.100.00-15339.00%
FANG241220C001767502024-06-05 1:09PM EDT176.7521.0020.1022.10-3.12-12.94%128632.91%
FANG241220C001778202024-03-28 11:46AM EDT177.8232.3238.9041.400.00-127369.53%
FANG241220C001789302024-06-03 12:11AM EDT178.9335.08--0.00---0.00%
FANG241220C001800002024-06-10 2:19PM EDT180.0025.4018.3020.400.00-2232.91%
FANG241220C001817502024-06-14 9:59AM EDT181.7519.3517.3018.90-1.72-8.16%2621131.71%
FANG241220C001828202024-05-13 9:50AM EDT182.8229.300.000.000.00-22120.00%
FANG241220C001839302024-05-03 2:12PM EDT183.9328.5225.5028.100.00--151.26%
FANG241220C001850002024-05-03 2:12PM EDT185.0028.520.000.000.00-310.00%
FANG241220C001867502024-05-14 9:53AM EDT186.7525.7917.0019.400.00--44337.09%
FANG241220C001878202024-04-19 2:05PM EDT187.8228.900.000.000.00-1004440.39%
FANG241220C001889302024-05-08 3:31PM EDT188.9326.5015.5017.900.00--1036.04%
FANG241220C001900002024-05-08 3:31PM EDT190.0026.500.000.000.00-4100.78%
FANG241220C001917502024-06-04 2:34PM EDT191.7514.4011.7014.700.00-126932.23%
FANG241220C001928202024-05-06 12:07PM EDT192.8227.000.000.000.00-12651.56%
FANG241220C001939302024-06-04 9:38AM EDT193.9313.1010.6013.000.00-11130.65%
FANG241220C001950002024-05-08 3:45PM EDT195.0023.100.000.000.00-2121.56%
FANG241220C001967502024-06-05 10:36AM EDT196.7513.3210.1012.700.00-615732.05%
FANG241220C001978202024-05-10 2:40PM EDT197.8220.200.000.000.00-41541.56%
FANG241220C001989302024-05-10 2:51PM EDT198.9319.1711.6012.400.00--20632.93%
FANG241220C002000002024-06-14 3:00PM EDT200.0010.008.6010.70-0.60-5.66%31530.37%
FANG241220C002067502024-06-04 11:44AM EDT206.757.975.508.200.00-88029.45%
FANG241220C002078202024-05-01 12:46PM EDT207.8213.070.000.000.00-1853.13%
FANG241220C002089302024-06-14 2:18PM EDT208.936.904.507.60-2.50-26.60%183429.40%
FANG241220C002100002024-06-13 3:03PM EDT210.007.645.807.30-0.36-4.50%11129.33%
FANG241220C002167502024-06-14 3:28PM EDT216.754.904.105.50-6.50-57.02%110628.69%
FANG241220C002178202024-05-10 10:29AM EDT217.8211.400.000.000.00-11066.25%
FANG241220C002189302024-05-21 11:03AM EDT218.939.102.705.100.00-110028.74%
FANG241220C002200002024-06-12 3:59PM EDT220.004.402.655.100.00-41629.21%
FANG241220C002267502024-06-04 12:45PM EDT226.753.401.353.800.00-12228.70%
FANG241220C002278202024-05-07 3:58PM EDT227.829.100.000.000.00-1206.25%
FANG241220C002289302024-05-22 10:38AM EDT228.934.621.154.800.00-14332.17%
FANG241220C002300002024-05-06 2:29PM EDT230.009.000.000.000.00-13316.25%
FANG241220C002367502024-06-12 1:11PM EDT236.752.101.004.000.00-16232.98%
FANG241220C002378202024-04-22 10:14AM EDT237.827.500.000.000.00-3226.25%
FANG241220C002389302024-04-26 12:18PM EDT238.938.302.803.100.00--2631.10%
FANG241220C002400002024-06-12 9:30AM EDT240.002.700.003.800.00-71033.56%
FANG241220C002467502024-06-03 12:11AM EDT246.755.70--0.00---0.00%
FANG241220C002478202024-04-04 2:27PM EDT247.825.704.204.700.00-2338.79%
FANG241220C002489302024-05-01 2:36PM EDT248.933.002.452.700.00--4033.02%
FANG241220C002500002024-05-30 2:14PM EDT250.002.330.003.200.00-3335.03%
FANG241220C002567502024-05-09 1:23PM EDT256.753.000.751.250.00--6729.26%
FANG241220C002578202024-05-09 1:23PM EDT257.823.000.000.000.00-26712.50%
FANG241220C002589302024-05-22 11:30AM EDT258.931.200.002.450.00-21435.08%
FANG241220C002600002024-04-30 10:36AM EDT260.003.400.000.000.00-31212.50%
FANG241220C002667502024-06-07 9:31AM EDT266.750.650.002.600.00-2237.83%
FANG241220C002689302024-05-08 12:01PM EDT268.931.900.400.800.00--3929.58%
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 EDT308.930.200.002.200.00-33446.31%
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 EDT71.750.050.002.150.00--176.86%
FANG241220P000817502024-06-03 12:11AM EDT81.750.27--0.00---0.00%
FANG241220P000828202024-02-21 1:58PM EDT82.820.270.000.200.00--550.44%
FANG241220P000850002024-02-21 1:58PM EDT85.000.270.002.400.00--565.88%
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--152.44%
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--251.54%
FANG241220P000967502024-06-03 12:11AM EDT96.751.45--0.00---0.00%
FANG241220P000978202024-02-12 4:07PM EDT97.821.450.350.550.00--247.78%
FANG241220P001000002024-02-12 4:07PM EDT100.001.450.500.650.00-2247.73%
FANG241220P001017502024-06-03 12:11AM EDT101.752.92--0.00---0.00%
FANG241220P001028202024-02-06 4:05PM EDT102.822.920.650.800.00---47.66%
FANG241220P001050002024-02-06 4:05PM EDT105.002.920.700.850.00--046.73%
FANG241220P001067502024-06-03 12:11AM EDT106.751.30--0.00---0.00%
FANG241220P001078202024-02-23 11:43AM EDT107.821.300.450.700.00--143.21%
FANG241220P001100002024-02-23 11:43AM EDT110.001.300.901.050.00-1145.34%
FANG241220P001117502024-06-03 12:11AM EDT111.751.95--0.00---0.00%
FANG241220P001128202024-02-16 11:52AM EDT112.821.950.601.100.00--1043.91%
FANG241220P001150002024-02-16 11:52AM EDT115.001.951.101.250.00-51043.70%
FANG241220P001167502024-06-03 12:11AM EDT116.752.10--0.00---0.00%
FANG241220P001178202024-02-21 10:46AM EDT117.822.100.801.050.00--1040.28%
FANG241220P001200002024-06-04 9:58AM EDT120.000.700.002.500.00-2148.08%
FANG241220P001217502024-06-03 12:11AM EDT121.753.50--0.00---0.00%
FANG241220P001228202024-02-15 11:13AM EDT122.823.501.051.700.00--141.61%
FANG241220P001250002024-02-15 11:13AM EDT125.003.501.751.900.00-1141.35%
FANG241220P001267502024-05-06 3:55PM EDT126.751.000.601.100.00--135.22%
FANG241220P001278202024-05-06 3:55PM EDT127.821.000.000.000.00-1112.50%
FANG241220P001289302024-05-20 10:56AM EDT128.930.750.002.750.00--242.98%
FANG241220P001300002024-05-21 2:06PM EDT130.000.870.002.800.00--1,00042.46%
FANG241220P001367502024-06-03 12:11AM EDT136.753.10--0.00---0.00%
FANG241220P001378202024-03-11 12:42PM EDT137.823.101.651.850.00-383732.92%
FANG241220P001389302024-05-20 11:52AM EDT138.931.210.003.300.00-102038.38%
FANG241220P001400002024-04-02 10:41AM EDT140.002.161.902.200.00-41033.19%
FANG241220P001417502024-05-31 3:57PM EDT141.751.250.003.300.00-317136.46%
FANG241220P001428202024-04-29 10:56AM EDT142.822.000.000.000.00-31716.25%
FANG241220P001439302024-05-16 3:55PM EDT143.931.780.103.800.00--336.75%
FANG241220P001450002024-06-03 10:53AM EDT145.002.000.504.00+0.15+8.11%10236.68%
FANG241220P001467502024-05-23 3:00PM EDT146.751.961.053.300.00-15733.11%
FANG241220P001478202024-04-24 12:47PM EDT147.822.400.000.000.00-1566.25%
FANG241220P001489302024-04-30 1:53PM EDT148.932.601.701.950.00--526.68%
FANG241220P001500002024-04-30 1:53PM EDT150.002.600.000.000.00-256.25%
FANG241220P001517502024-06-14 9:30AM EDT151.752.401.104.10-0.55-18.64%103232.34%
FANG241220P001528202024-04-30 2:19PM EDT152.822.850.000.000.00-8326.25%
FANG241220P001539302024-06-14 9:30AM EDT153.932.601.754.60-1.00-27.78%10-32.31%
FANG241220P001550002024-06-14 9:30AM EDT155.002.751.204.60+0.05+1.85%10131.57%
FANG241220P001567502024-06-03 12:11AM EDT156.754.40--0.00---0.00%
FANG241220P001578202024-03-26 11:00AM EDT157.824.403.503.700.00-14327.05%
FANG241220P001589302024-05-30 12:19PM EDT158.932.852.055.900.00-13032.25%
FANG241220P001600002024-05-30 11:03AM EDT160.002.972.956.100.00-1231.96%
FANG241220P001617502024-05-15 11:16AM EDT161.753.702.506.400.00--5331.40%
FANG241220P001628202024-05-06 11:40AM EDT162.823.700.000.000.00-1423.13%
FANG241220P001639302024-05-21 9:44AM EDT163.933.602.956.700.00-334130.48%
FANG241220P001650002024-05-23 12:46PM EDT165.004.803.506.00+0.65+15.66%1128.01%
FANG241220P001667502024-05-21 2:49PM EDT166.754.134.106.900.00-2036228.79%
FANG241220P001678202024-04-30 12:55PM EDT167.825.360.000.000.00-13463.13%
FANG241220P001689302024-05-21 1:24PM EDT168.934.404.706.900.00-1927.11%
FANG241220P001700002024-06-06 12:57PM EDT170.005.504.508.500.00-101329.77%
FANG241220P001717502024-05-20 2:33PM EDT171.755.035.008.100.00-17427.49%
FANG241220P001728202024-03-07 12:08PM EDT172.8211.506.206.700.00-37223.66%
FANG241220P001739302024-05-07 1:11PM EDT173.935.706.206.700.00--1122.79%
FANG241220P001750002024-05-07 1:11PM EDT175.005.700.000.000.00-1111.56%
FANG241220P001767502024-05-23 3:30PM EDT176.757.286.709.700.00-208326.61%
FANG241220P001778202024-04-03 9:54AM EDT177.827.907.407.800.00-107421.89%
FANG241220P001789302024-05-21 1:24PM EDT178.936.658.0010.300.00-1525.88%
FANG241220P001800002024-06-03 3:58PM EDT180.008.677.8011.300.00-1126.86%
FANG241220P001817502024-04-23 10:43AM EDT181.759.200.000.000.00--320.78%
FANG241220P001828202024-04-23 10:43AM EDT182.829.200.000.000.00-1320.78%
FANG241220P001839302024-06-06 9:30AM EDT183.9310.309.6012.400.00-2425.27%
FANG241220P001850002024-05-28 11:55AM EDT185.008.3010.0013.800.00-131326.87%
FANG241220P001867502024-05-20 9:58AM EDT186.759.1011.1014.700.00-53326.79%
FANG241220P001878202024-03-26 3:16PM EDT187.8212.709.209.600.00-102016.13%
FANG241220P001889302024-05-29 1:57PM EDT188.9311.1011.7015.000.00-3523725.07%
FANG241220P001900002024-05-02 12:00PM EDT190.0012.800.000.000.00-12370.00%
FANG241220P001917502024-05-06 11:07AM EDT191.7510.9013.8014.500.00--3721.02%
FANG241220P001928202024-05-06 11:07AM EDT192.8210.900.000.000.00-12370.00%
FANG241220P001939302024-05-23 10:05AM EDT193.9313.3014.6017.800.00-1424.71%
FANG241220P001950002024-05-01 10:31AM EDT195.0015.150.000.000.00-120.00%
FANG241220P001967502024-05-03 10:17AM EDT196.7514.7010.1014.500.00--4814.55%
FANG241220P001978202024-05-03 10:17AM EDT197.8214.700.000.000.00-1480.00%
FANG241220P001989302024-05-06 11:29AM EDT198.9313.6016.9018.500.00--1619.60%
FANG241220P002000002024-06-03 10:44AM EDT200.0017.1018.4021.800.00-5524.70%
FANG241220P002067502024-05-21 1:47PM EDT206.7518.1023.3025.700.00-72822.58%
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 EDT216.7523.5730.5034.400.00-15824.18%
FANG241220P002178202024-03-22 1:11PM EDT217.8229.5024.8028.700.00-6580.00%