Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621C00210000 | 2024-06-06 12:19PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.15 | 0.00 | - | 5 | 371 | 46.78% |
| FANG240628C00210000 | 2024-05-22 11:00AM EDT | 2024-06-28 | 0.70 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 54.64% |
| FANG240705C00210000 | 2024-06-06 2:52PM EDT | 2024-07-05 | 0.35 | 0.00 | 2.20 | 0.00 | - | 30 | 36 | 52.39% |
| FANG240712C00210000 | 2024-06-10 1:42PM EDT | 2024-07-12 | 0.83 | 0.00 | 2.30 | 0.00 | - | - | 16 | 46.09% |
| FANG240719C00210000 | 2024-06-13 9:45AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.55 | -0.40 | -61.54% | 2 | 113 | 27.15% |
| FANG240726C00210000 | 2024-06-10 10:00AM EDT | 2024-07-26 | 1.25 | 0.25 | 0.70 | 0.00 | - | - | 1 | 26.28% |
| FANG240816C00210000 | 2024-06-14 1:40PM EDT | 2024-08-16 | 1.39 | 0.30 | 1.60 | -0.61 | -30.50% | 3 | 55 | 27.16% |
| FANG240920C00210000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 2.29 | 1.80 | 2.80 | -1.06 | -31.64% | 3 | 64 | 26.51% |
| FANG241115C00210000 | 2024-06-13 12:36PM EDT | 2024-11-15 | 6.00 | 4.30 | 5.80 | 0.00 | - | 1 | 19 | 28.96% |
| FANG241220C00210000 | 2024-06-13 3:03PM EDT | 2024-12-20 | 7.64 | 5.80 | 7.30 | -0.36 | -4.50% | 1 | 11 | 29.33% |
| FANG250117C00210000 | 2024-05-13 9:44AM EDT | 2025-01-17 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| FANG250620C00210000 | 2024-06-03 10:28AM EDT | 2025-06-20 | 17.40 | 13.20 | 16.50 | 0.00 | - | 1 | 4 | 33.88% |
| FANG260116C00210000 | 2024-06-03 10:54AM EDT | 2026-01-16 | 25.00 | 19.00 | 23.40 | 0.00 | - | 290 | 225 | 34.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240621P00210000 | 2024-05-08 12:01PM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| FANG240719P00210000 | 2024-05-03 12:00PM EDT | 2024-07-19 | 14.20 | 11.90 | 15.20 | 0.00 | - | 4 | 0 | 0.00% |
| FANG240920P00210000 | 2024-05-22 11:10AM EDT | 2024-09-20 | 19.00 | 23.00 | 26.70 | 0.00 | - | 4 | 7 | 26.05% |
| FANG241115P00210000 | 2024-04-23 2:41PM EDT | 2024-11-15 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 132 | 0.00% |
| FANG241220P00210000 | 2024-04-15 10:59AM EDT | 2024-12-20 | 18.52 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| FANG250117P00210000 | 2024-05-13 11:48AM EDT | 2025-01-17 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| FANG250620P00210000 | 2024-04-17 1:06PM EDT | 2025-06-20 | 27.28 | 0.00 | 0.00 | 0.00 | - | - | 131 | 0.00% |
| FANG260116P00210000 | 2024-06-03 10:54AM EDT | 2026-01-16 | 33.50 | 33.50 | 38.00 | 0.00 | - | 295 | 225 | 24.34% |
© 2024 Yahoo. All rights reserved.