Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-06-14 1:48PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.10 | -0.43 | -74.14% | 1 | 79 | 30.96% |
| FANG240628C00200000 | 2024-06-14 1:17PM EDT | 2024-06-28 | 0.30 | 0.20 | 0.35 | -0.37 | -55.22% | 34 | 41 | 27.20% |
| FANG240705C00200000 | 2024-06-13 12:25PM EDT | 2024-07-05 | 0.60 | 0.30 | 0.95 | 0.00 | - | 2 | 32 | 29.00% |
| FANG240712C00200000 | 2024-06-14 2:56PM EDT | 2024-07-12 | 0.84 | 0.50 | 1.00 | -2.16 | -72.00% | 5 | 4 | 25.38% |
| FANG240719C00200000 | 2024-06-14 2:40PM EDT | 2024-07-19 | 0.85 | 0.95 | 1.25 | -1.15 | -57.50% | 17 | 222 | 24.39% |
| FANG240726C00200000 | 2024-06-13 1:11PM EDT | 2024-07-26 | 2.38 | 1.10 | 1.85 | 0.00 | - | 2 | 5 | 25.73% |
| FANG240816C00200000 | 2024-06-14 3:42PM EDT | 2024-08-16 | 3.13 | 2.70 | 3.60 | -1.47 | -31.96% | 1 | 38 | 28.11% |
| FANG240920C00200000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 3.79 | 2.60 | 5.00 | -2.24 | -37.15% | 3 | 3,696 | 26.65% |
| FANG241115C00200000 | 2024-06-14 1:33PM EDT | 2024-11-15 | 8.00 | 7.20 | 8.90 | -2.50 | -23.81% | 4 | 7 | 29.90% |
| FANG241220C00200000 | 2024-06-14 3:00PM EDT | 2024-12-20 | 10.00 | 8.60 | 10.70 | -0.60 | -5.66% | 3 | 15 | 30.46% |
| 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 | 16.70 | 19.60 | 0.00 | - | 3 | 3 | 33.73% |
| FANG260116C00200000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 32.80 | 0.00 | 0.00 | 0.00 | - | 12 | 312 | 1.56% |
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 | 12.30 | 15.10 | 0.00 | - | 5 | 8 | 55.08% |
| FANG240628P00200000 | 2024-06-11 9:48AM EDT | 2024-06-28 | 8.36 | 12.20 | 15.90 | 0.00 | - | - | 5 | 45.90% |
| FANG240705P00200000 | 2024-06-07 11:24AM EDT | 2024-07-05 | 9.84 | 12.30 | 16.10 | 0.00 | - | 2 | 2 | 38.56% |
| FANG240719P00200000 | 2024-06-04 3:02PM EDT | 2024-07-19 | 12.68 | 13.90 | 15.20 | 0.00 | - | 3 | 20 | 23.85% |
| FANG240726P00200000 | 2024-06-12 2:41PM EDT | 2024-07-26 | 8.70 | 13.60 | 16.00 | 0.00 | - | - | 1 | 26.40% |
| FANG240816P00200000 | 2024-06-12 10:47AM EDT | 2024-08-16 | 10.30 | 15.30 | 16.70 | 0.00 | - | 5 | 6 | 24.45% |
| FANG240920P00200000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 9.80 | 16.10 | 17.90 | 0.00 | - | 13 | 18 | 23.32% |
| FANG241115P00200000 | 2024-05-31 3:58PM EDT | 2024-11-15 | 12.40 | 18.00 | 20.30 | 0.00 | - | 5 | 14 | 24.13% |
| FANG241220P00200000 | 2024-06-03 10:44AM EDT | 2024-12-20 | 17.10 | 18.40 | 21.80 | 0.00 | - | 5 | 5 | 24.77% |
| 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 | 23.80 | 28.00 | 0.00 | - | 5 | 5 | 26.18% |
| 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.