Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00145000 | 2024-02-13 4:47PM EDT | 2024-05-17 | 23.46 | 38.80 | 43.50 | 0.00 | - | 11 | 13 | 0.00% |
| FANG240621C00145000 | 2024-02-15 2:09PM EDT | 2024-06-21 | 34.00 | 39.80 | 43.40 | 0.00 | - | 1 | 5 | 0.00% |
| FANG240719C00145000 | 2024-02-26 4:14PM EDT | 2024-07-19 | 34.52 | 40.80 | 44.00 | 0.00 | - | 1 | 1 | 0.00% |
| FANG241220C00145000 | 2024-02-15 2:22PM EDT | 2024-12-20 | 41.48 | 45.00 | 48.60 | 0.00 | - | 1 | 0 | 0.00% |
| FANG250117C00145000 | 2023-10-18 10:56AM EDT | 2025-01-17 | 42.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| FANG260116C00145000 | 2024-01-22 12:08PM EDT | 2026-01-16 | 32.40 | 50.40 | 53.10 | 0.00 | - | 2 | 3 | 13.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00145000 | 2024-03-01 2:47PM EDT | 2024-05-17 | 0.54 | 0.45 | 0.60 | -0.21 | -28.00% | 1 | 90 | 343.55% |
| FANG240621P00145000 | 2024-02-27 12:56PM EDT | 2024-06-21 | 1.43 | 0.80 | 0.95 | 0.00 | - | 6 | 22 | 63.57% |
| FANG240719P00145000 | 2024-03-01 1:44PM EDT | 2024-07-19 | 1.32 | 1.20 | 1.30 | -0.68 | -34.00% | 1 | 6 | 51.71% |
| FANG240920P00145000 | 2024-04-03 10:01AM EDT | 2024-09-20 | 1.12 | 0.60 | 0.80 | 0.00 | - | 2 | 80 | 33.20% |
| FANG241220P00145000 | 2024-03-01 4:24PM EDT | 2024-12-20 | 4.00 | 3.90 | 4.20 | -1.40 | -25.93% | 157 | 14 | 39.66% |
| FANG250117P00145000 | 2024-03-01 4:24PM EDT | 2025-01-17 | 4.60 | 4.50 | 4.70 | -1.40 | -23.33% | 3 | 8 | 38.83% |
| FANG250620P00145000 | 2024-03-18 9:42AM EDT | 2025-06-20 | 6.50 | 5.00 | 7.10 | 0.00 | - | 1 | 1 | 35.61% |
| FANG260116P00145000 | 2024-02-13 11:54AM EDT | 2026-01-16 | 14.97 | 9.80 | 11.10 | 0.00 | - | 1 | 2 | 35.06% |
© 2024 Yahoo. All rights reserved.