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
Strike:165.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FANG240621C001650002024-03-01 12:28PM EDT2024-06-2124.1023.8024.80+4.10+20.50%41,445110.62%
FANG240719C001650002024-02-29 11:31AM EDT2024-07-1922.2825.0026.400.00-352457.89%
FANG240920C001650002024-03-01 10:49AM EDT2024-09-2028.3027.6028.70+6.35+28.93%515944.49%
FANG241115C001650002024-05-06 1:19PM EDT2024-11-1545.180.000.000.00--10.00%
FANG241220C001650002024-06-10 11:03AM EDT2024-12-2036.0027.6031.300.00-3337.87%
FANG250117C001650002024-02-16 3:35PM EDT2025-01-1731.0831.7033.500.00-1139.84%
FANG250620C001650002024-02-22 1:12PM EDT2025-06-2033.3836.6038.700.00-181838.42%
FANG260116C001650002024-02-29 3:34PM EDT2026-01-1641.0041.3044.800.00-1538.06%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FANG240621P001650002024-02-23 11:38AM EDT2024-06-215.102.953.100.00-3193106.30%
FANG240719P001650002024-06-04 12:59PM EDT2024-07-190.640.001.500.00-10211636.72%
FANG240816P001650002024-06-14 11:52AM EDT2024-08-161.321.001.80-0.20-13.16%2229.11%
FANG240920P001650002024-06-13 12:08PM EDT2024-09-202.001.502.700.00-1527.14%
FANG241115P001650002024-06-13 10:01AM EDT2024-11-153.302.204.900.00-191928.07%
FANG241220P001650002024-05-23 12:46PM EDT2024-12-204.803.506.00+0.65+15.66%1128.01%
FANG250117P001650002024-02-20 2:09PM EDT2025-01-1712.289.009.300.00-1106533.23%
FANG260116P001650002023-10-19 10:19AM EDT2026-01-1624.600.000.000.00-1021.56%