Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621C00200000 | 2024-06-17 2:19PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
| FANG240628C00200000 | 2024-06-18 9:35AM EDT | 2024-06-28 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 6.25% |
| FANG240705C00200000 | 2024-06-17 12:53PM EDT | 2024-07-05 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 6.25% |
| FANG240712C00200000 | 2024-06-17 1:59PM EDT | 2024-07-12 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| FANG240719C00200000 | 2024-06-18 3:28PM EDT | 2024-07-19 | 1.58 | 0.00 | 0.00 | 0.00 | - | 13 | 231 | 6.25% |
| FANG240726C00200000 | 2024-06-17 3:00PM EDT | 2024-07-26 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| FANG240802C00200000 | 2024-06-18 10:43AM EDT | 2024-08-02 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 3.13% |
| FANG240816C00200000 | 2024-06-18 12:35PM EDT | 2024-08-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 22 | 48 | 3.13% |
| FANG240920C00200000 | 2024-06-18 12:51PM EDT | 2024-09-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 23 | 3,722 | 3.13% |
| FANG241115C00200000 | 2024-06-17 3:26PM EDT | 2024-11-15 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 1.56% |
| FANG241220C00200000 | 2024-06-18 11:32AM EDT | 2024-12-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| FANG250117C00200000 | 2024-05-10 2:48PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 1.56% |
| FANG250620C00200000 | 2024-05-28 1:01PM EDT | 2025-06-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| FANG260116C00200000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 32.80 | 0.00 | 0.00 | 0.00 | - | 12 | 312 | 0.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621P00200000 | 2024-06-11 9:48AM EDT | 2024-06-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| FANG240628P00200000 | 2024-06-11 9:48AM EDT | 2024-06-28 | 8.36 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| FANG240705P00200000 | 2024-06-07 11:24AM EDT | 2024-07-05 | 9.84 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FANG240719P00200000 | 2024-06-04 3:02PM EDT | 2024-07-19 | 12.68 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| FANG240726P00200000 | 2024-06-18 9:30AM EDT | 2024-07-26 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FANG240816P00200000 | 2024-06-18 12:43PM EDT | 2024-08-16 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FANG240920P00200000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 0.00% |
| FANG241115P00200000 | 2024-05-31 3:58PM EDT | 2024-11-15 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| FANG241220P00200000 | 2024-06-03 10:44AM EDT | 2024-12-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| FANG250117P00200000 | 2024-05-13 12:44PM EDT | 2025-01-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| FANG250620P00200000 | 2024-06-03 10:56AM EDT | 2025-06-20 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FANG260116P00200000 | 2024-05-10 2:45PM EDT | 2026-01-16 | 25.12 | 0.00 | 0.00 | 0.00 | - | 38 | 350 | 0.00% |
© 2024 Yahoo. All rights reserved.