Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621C00165000 | 2024-03-01 12:28PM EDT | 2024-06-21 | 24.10 | 23.80 | 24.80 | +4.10 | +20.50% | 4 | 1,445 | 119.53% |
| FANG240719C00165000 | 2024-02-29 11:31AM EDT | 2024-07-19 | 22.28 | 25.00 | 26.40 | 0.00 | - | 35 | 24 | 51.40% |
| FANG240920C00165000 | 2024-03-01 10:49AM EDT | 2024-09-20 | 28.30 | 27.60 | 28.70 | +6.35 | +28.93% | 5 | 159 | 38.14% |
| FANG241115C00165000 | 2024-05-06 1:19PM EDT | 2024-11-15 | 45.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG241220C00165000 | 2024-06-10 11:03AM EDT | 2024-12-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| FANG250117C00165000 | 2024-02-16 3:35PM EDT | 2025-01-17 | 31.08 | 31.70 | 33.50 | 0.00 | - | 1 | 1 | 35.95% |
| FANG250620C00165000 | 2024-02-22 1:12PM EDT | 2025-06-20 | 33.38 | 36.60 | 38.70 | 0.00 | - | 18 | 18 | 35.55% |
| FANG260116C00165000 | 2024-02-29 3:34PM EDT | 2026-01-16 | 41.00 | 41.30 | 44.80 | 0.00 | - | 1 | 5 | 35.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621P00165000 | 2024-02-23 11:38AM EDT | 2024-06-21 | 5.10 | 2.95 | 3.10 | 0.00 | - | 31 | 93 | 213.23% |
| FANG240719P00165000 | 2024-06-04 12:59PM EDT | 2024-07-19 | 0.64 | 0.00 | 0.00 | 0.00 | - | 102 | 116 | 12.50% |
| FANG240816P00165000 | 2024-06-14 11:52AM EDT | 2024-08-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| FANG240920P00165000 | 2024-06-13 12:08PM EDT | 2024-09-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| FANG241115P00165000 | 2024-06-13 10:01AM EDT | 2024-11-15 | 3.30 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 6.25% |
| FANG241220P00165000 | 2024-06-14 9:55AM EDT | 2024-12-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| FANG250117P00165000 | 2024-02-20 2:09PM EDT | 2025-01-17 | 12.28 | 9.00 | 9.30 | 0.00 | - | 110 | 65 | 35.27% |
| FANG260116P00165000 | 2023-10-19 10:19AM EDT | 2026-01-16 | 24.60 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 3.13% |
© 2024 Yahoo. All rights reserved.