Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:157.82
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621C00157820 | 2024-03-19 1:24PM EDT | 2024-06-21 | 36.53 | 40.60 | 44.70 | 0.00 | - | 1 | 535 | 472.41% |
| FANG240719C00157820 | 2024-03-25 1:20PM EDT | 2024-07-19 | 41.65 | 47.00 | 50.80 | 0.00 | - | 1 | 23 | 157.74% |
| FANG240920C00157820 | 2024-05-01 11:47AM EDT | 2024-09-20 | 41.39 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| FANG241220C00157820 | 2024-05-07 11:19AM EDT | 2024-12-20 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG250117C00157820 | 2024-04-01 2:29PM EDT | 2025-01-17 | 49.64 | 45.10 | 47.00 | 0.00 | - | 4 | 127 | 53.26% |
| FANG250620C00157820 | 2024-04-16 9:37AM EDT | 2025-06-20 | 58.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG260116C00157820 | 2024-05-01 9:30AM EDT | 2026-01-16 | 61.55 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621P00157820 | 2024-04-15 11:40AM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| FANG240719P00157820 | 2024-05-03 3:53PM EDT | 2024-07-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 12.50% |
| FANG240920P00157820 | 2024-05-09 9:51AM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 6.25% |
| FANG241220P00157820 | 2024-03-26 11:00AM EDT | 2024-12-20 | 4.40 | 3.50 | 3.70 | 0.00 | - | 1 | 43 | 28.88% |
| FANG250117P00157820 | 2024-04-09 1:01PM EDT | 2025-01-17 | 4.20 | 3.20 | 3.60 | 0.00 | - | 2 | 117 | 26.62% |
| FANG260116P00157820 | 2024-04-18 3:57PM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 100 | 138 | 3.13% |
© 2024 Yahoo. All rights reserved.