Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00195000 | 2024-05-13 3:38PM EDT | 2024-05-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 251 | 15 | 0.00% |
| FANG240524C00195000 | 2024-05-16 3:54PM EDT | 2024-05-24 | 2.60 | 3.60 | 5.50 | +0.05 | +1.96% | 2 | 11 | 34.72% |
| FANG240531C00195000 | 2024-05-16 3:54PM EDT | 2024-05-31 | 3.40 | 4.30 | 5.90 | 0.00 | - | 22 | 22 | 27.95% |
| FANG240614C00195000 | 2024-05-10 12:07PM EDT | 2024-06-14 | 9.35 | 6.00 | 6.60 | 0.00 | - | - | 0 | 23.35% |
| FANG240621C00195000 | 2024-02-29 10:53AM EDT | 2024-06-21 | 4.68 | 6.20 | 6.40 | 0.00 | - | 6 | 47 | 20.12% |
| FANG240719C00195000 | 2024-05-17 10:53AM EDT | 2024-07-19 | 8.35 | 9.10 | 9.40 | +0.49 | +6.23% | 2 | 1 | 24.38% |
| FANG240920C00195000 | 2024-04-24 10:16AM EDT | 2024-09-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| FANG241220C00195000 | 2024-05-08 3:45PM EDT | 2024-12-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| FANG250117C00195000 | 2024-02-27 3:20PM EDT | 2025-01-17 | 12.40 | 16.00 | 16.40 | 0.00 | - | 11 | 329 | 23.40% |
| FANG250620C00195000 | 2024-05-01 11:11AM EDT | 2025-06-20 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FANG260116C00195000 | 2024-02-23 2:43PM EDT | 2026-01-16 | 23.21 | 26.20 | 28.10 | 0.00 | - | 1 | 2 | 26.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00195000 | 2024-05-13 3:58PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 266 | 6.25% |
| FANG240524P00195000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 0.85 | 0.85 | 1.10 | -1.07 | -55.73% | 38 | 1 | 18.80% |
| FANG240531P00195000 | 2024-05-17 2:59PM EDT | 2024-05-31 | 1.50 | 1.50 | 1.75 | -0.80 | -34.78% | 4 | 1 | 18.21% |
| FANG240607P00195000 | 2024-05-17 3:29PM EDT | 2024-06-07 | 2.30 | 1.65 | 2.65 | -1.19 | -34.10% | 15 | 1 | 19.96% |
| FANG240614P00195000 | 2024-05-16 12:28PM EDT | 2024-06-14 | 4.00 | 2.90 | 5.40 | 0.00 | - | 2 | 2 | 30.13% |
| FANG240719P00195000 | 2024-05-17 1:18PM EDT | 2024-07-19 | 5.20 | 3.70 | 5.10 | -0.79 | -13.19% | 4 | 4 | 19.36% |
| FANG240920P00195000 | 2024-05-13 12:36PM EDT | 2024-09-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 129 | 0.78% |
| FANG241115P00195000 | 2024-05-09 10:19AM EDT | 2024-11-15 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.39% |
| FANG241220P00195000 | 2024-05-01 10:31AM EDT | 2024-12-20 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| FANG250117P00195000 | 2024-03-01 4:21PM EDT | 2025-01-17 | 21.50 | 21.30 | 21.90 | +21.50 | - | 3 | 0 | 36.24% |
| FANG250620P00195000 | 2024-04-10 10:37AM EDT | 2025-06-20 | 18.10 | 17.00 | 19.20 | 0.00 | - | 5 | 11 | 25.10% |
© 2024 Yahoo. All rights reserved.