Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621C00160000 | 2024-02-21 2:29PM EDT | 2024-06-21 | 25.50 | 27.70 | 28.90 | 0.00 | - | 11 | 535 | 92.19% |
| FANG240719C00160000 | 2024-04-04 11:02AM EDT | 2024-07-19 | 45.20 | 41.10 | 44.00 | 0.00 | - | 30 | 30 | 129.15% |
| FANG240920C00160000 | 2024-03-21 3:52PM EDT | 2024-09-20 | 39.54 | 42.60 | 45.90 | 0.00 | - | 1 | 1 | 78.78% |
| FANG241220C00160000 | 2024-02-15 2:22PM EDT | 2024-12-20 | 30.98 | 34.50 | 36.30 | 0.00 | - | 1 | 1 | 37.35% |
| FANG250117C00160000 | 2024-02-22 10:30AM EDT | 2025-01-17 | 32.90 | 35.60 | 37.20 | 0.00 | - | 4 | 131 | 36.87% |
| FANG250620C00160000 | 2024-06-18 9:30AM EDT | 2025-06-20 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FANG260116C00160000 | 2024-02-22 3:50PM EDT | 2026-01-16 | 41.00 | 44.20 | 47.90 | 0.00 | - | 15 | 20 | 36.26% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621P00160000 | 2024-02-29 11:59AM EDT | 2024-06-21 | 2.86 | 2.10 | 2.30 | 0.00 | - | 1 | 63 | 217.68% |
| FANG240719P00160000 | 2024-06-12 10:42AM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| FANG240920P00160000 | 2024-06-04 1:59PM EDT | 2024-09-20 | 1.67 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 6.25% |
| FANG241115P00160000 | 2024-06-04 9:38AM EDT | 2024-11-15 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 6.25% |
| FANG241220P00160000 | 2024-05-30 11:03AM EDT | 2024-12-20 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| FANG250117P00160000 | 2024-02-15 2:53PM EDT | 2025-01-17 | 10.93 | 7.60 | 7.90 | 0.00 | - | 59 | 115 | 35.91% |
| FANG250620P00160000 | 2024-06-03 10:38AM EDT | 2025-06-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| FANG260116P00160000 | 2024-01-24 11:59AM EDT | 2026-01-16 | 26.30 | 15.70 | 18.10 | 0.00 | - | - | 2 | 35.12% |
© 2024 Yahoo. All rights reserved.