Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00175000 | 2024-04-02 12:14PM EDT | 2024-05-17 | 24.90 | 20.70 | 24.80 | 0.00 | - | 1 | 0 | 113.28% |
| FANG240614C00175000 | 2024-05-02 12:07PM EDT | 2024-06-14 | 22.50 | 21.50 | 25.30 | 0.00 | - | - | 0 | 48.76% |
| FANG240621C00175000 | 2024-03-01 2:05PM EDT | 2024-06-21 | 16.26 | 16.50 | 17.10 | +4.86 | +42.63% | 2 | 232 | 0.00% |
| FANG240719C00175000 | 2024-05-13 10:56AM EDT | 2024-07-19 | 28.13 | 22.90 | 26.60 | 0.00 | - | 35 | 0 | 38.67% |
| FANG240920C00175000 | 2024-05-13 3:49PM EDT | 2024-09-20 | 29.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FANG241115C00175000 | 2024-05-10 12:10PM EDT | 2024-11-15 | 34.33 | 0.00 | 0.00 | 0.00 | - | 70 | 71 | 0.00% |
| FANG241220C00175000 | 2024-02-29 4:54PM EDT | 2024-12-20 | 23.09 | 24.40 | 26.10 | 0.00 | - | 1 | 53 | 19.76% |
| FANG250117C00175000 | 2024-02-28 4:59PM EDT | 2025-01-17 | 23.00 | 26.00 | 27.10 | 0.00 | - | 1 | 38 | 20.79% |
| FANG250620C00175000 | 2024-04-08 3:42PM EDT | 2025-06-20 | 50.15 | 42.70 | 46.80 | 0.00 | - | - | 1 | 44.49% |
| FANG260116C00175000 | 2024-02-26 11:31AM EDT | 2026-01-16 | 31.98 | 36.00 | 39.00 | 0.00 | - | 2 | 4 | 27.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00175000 | 2024-05-13 3:08PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| FANG240524P00175000 | 2024-04-15 1:29PM EDT | 2024-05-24 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| FANG240531P00175000 | 2024-05-13 11:01AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.45 | +0.01 | +11.11% | 1 | 0 | 40.23% |
| FANG240621P00175000 | 2024-02-27 12:53PM EDT | 2024-06-21 | 8.70 | 5.40 | 5.70 | 0.00 | - | 11 | 34 | 60.46% |
| FANG240719P00175000 | 2024-05-17 10:29AM EDT | 2024-07-19 | 0.97 | 0.65 | 0.85 | 0.00 | - | 1 | 0 | 22.80% |
| FANG240920P00175000 | 2024-05-10 1:07PM EDT | 2024-09-20 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| FANG241115P00175000 | 2024-04-12 3:04PM EDT | 2024-11-15 | 6.00 | 4.30 | 5.60 | 0.00 | - | 2 | 2 | 26.94% |
| FANG241220P00175000 | 2024-05-07 1:11PM EDT | 2024-12-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| FANG250117P00175000 | 2024-02-22 11:20AM EDT | 2025-01-17 | 15.40 | 12.20 | 12.60 | 0.00 | - | 6 | 40 | 36.42% |
| FANG250620P00175000 | 2024-03-25 10:16AM EDT | 2025-06-20 | 12.75 | 10.60 | 12.50 | 0.00 | - | 1 | 1 | 28.42% |
| FANG260116P00175000 | 2024-02-05 12:48PM EDT | 2026-01-16 | 36.00 | 19.10 | 20.80 | 0.00 | - | - | 50 | 32.36% |
© 2024 Yahoo. All rights reserved.