Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621C00180000 | 2024-02-29 12:26PM EDT | 2024-06-21 | 11.13 | 13.40 | 13.90 | 0.00 | - | 13 | 395 | 0.00% |
| FANG240719C00180000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 26.00 | 18.70 | 21.00 | 0.00 | - | 1 | 0 | 28.54% |
| FANG240920C00180000 | 2024-05-28 3:43PM EDT | 2024-09-20 | 24.05 | 22.30 | 26.10 | 0.00 | - | 35 | 3 | 34.62% |
| FANG241115C00180000 | 2024-04-29 2:46PM EDT | 2024-11-15 | 35.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG241220C00180000 | 2024-04-04 10:27AM EDT | 2024-12-20 | 35.08 | 31.30 | 34.30 | 0.00 | - | 2 | 2 | 41.71% |
| FANG250117C00180000 | 2024-02-26 12:50PM EDT | 2025-01-17 | 18.49 | 21.60 | 24.30 | 0.00 | - | 1 | 30 | 20.55% |
| FANG250620C00180000 | 2024-05-07 1:06PM EDT | 2025-06-20 | 41.16 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| FANG260116C00180000 | 2024-02-21 3:31PM EDT | 2026-01-16 | 32.50 | 33.20 | 36.50 | 0.00 | - | 2 | 3 | 26.78% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607P00180000 | 2024-05-07 2:53PM EDT | 2024-06-07 | 0.43 | 0.00 | 2.30 | 0.00 | - | 1 | 0 | 65.85% |
| FANG240614P00180000 | 2024-05-13 12:42PM EDT | 2024-06-14 | 0.46 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 58.72% |
| FANG240621P00180000 | 2024-05-30 2:14PM EDT | 2024-06-21 | 0.35 | 0.15 | 0.30 | 0.00 | - | 13 | 23 | 26.91% |
| FANG240719P00180000 | 2024-05-31 2:49PM EDT | 2024-07-19 | 1.08 | 0.90 | 1.05 | -0.57 | -34.55% | 3 | 17 | 24.21% |
| FANG240920P00180000 | 2024-05-31 2:42PM EDT | 2024-09-20 | 3.20 | 2.95 | 3.30 | -0.80 | -20.00% | 7 | 6 | 24.27% |
| FANG241220P00180000 | 2024-05-08 9:34AM EDT | 2024-12-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| FANG250117P00180000 | 2024-02-22 11:23AM EDT | 2025-01-17 | 17.60 | 14.10 | 14.60 | 0.00 | - | 4 | 5 | 38.33% |
| FANG250620P00180000 | 2024-03-25 10:16AM EDT | 2025-06-20 | 14.34 | 12.30 | 13.60 | 0.00 | - | 1 | 1 | 28.31% |
© 2024 Yahoo. All rights reserved.