Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:208.93
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621C00208930 | 2024-06-18 12:18PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 494 | 25.00% |
| FANG240628C00208930 | 2024-06-03 10:42AM EDT | 2024-06-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 12.50% |
| FANG240719C00208930 | 2024-06-18 9:30AM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 294 | 6.25% |
| FANG240920C00208930 | 2024-06-18 2:10PM EDT | 2024-09-20 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 3.13% |
| FANG241115C00208930 | 2024-06-18 10:33AM EDT | 2024-11-15 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| FANG241220C00208930 | 2024-06-14 2:18PM EDT | 2024-12-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 18 | 33 | 3.13% |
| FANG250117C00208930 | 2024-06-17 11:47AM EDT | 2025-01-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| FANG250620C00208930 | 2024-05-17 10:57AM EDT | 2025-06-20 | 20.50 | 12.20 | 16.90 | 0.00 | - | 1 | 240 | 32.50% |
| FANG260116C00208930 | 2024-06-03 2:05PM EDT | 2026-01-16 | 23.41 | 0.00 | 0.00 | 0.00 | - | 55 | 217 | 1.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621P00208930 | 2024-05-31 12:43PM EDT | 2024-06-21 | 11.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FANG240719P00208930 | 2024-05-14 12:28PM EDT | 2024-07-19 | 13.50 | 17.20 | 20.40 | 0.00 | - | - | 46 | 22.78% |
| FANG240920P00208930 | 2024-06-14 3:53PM EDT | 2024-09-20 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| FANG241115P00208930 | 2024-05-31 3:58PM EDT | 2024-11-15 | 17.10 | 0.00 | 0.00 | 0.00 | - | 12 | 144 | 0.00% |
| FANG241220P00208930 | 2024-05-27 12:03AM EDT | 2024-12-20 | 18.52 | - | - | 0.00 | - | - | - | 0.00% |
| FANG250117P00208930 | 2024-05-13 11:48AM EDT | 2025-01-17 | 20.70 | 19.90 | 23.60 | 0.00 | - | - | 34 | 17.76% |
| FANG250620P00208930 | 2024-05-27 12:03AM EDT | 2025-06-20 | 27.28 | - | - | 0.00 | - | - | - | 0.00% |
| FANG260116P00208930 | 2024-06-03 10:51AM EDT | 2026-01-16 | 32.60 | 0.00 | 0.00 | 0.00 | - | 22 | 206 | 0.00% |
© 2024 Yahoo. All rights reserved.