Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517C00220000 | 2024-05-13 12:24PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 50.00% |
| FANG240524C00220000 | 2024-05-09 3:46PM EDT | 2024-05-24 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 0 | 60.79% |
| FANG240531C00220000 | 2024-05-09 9:38AM EDT | 2024-05-31 | 0.39 | 0.00 | 2.15 | 0.00 | - | 10 | 0 | 55.59% |
| FANG240607C00220000 | 2024-04-30 3:17PM EDT | 2024-06-07 | 1.60 | 0.00 | 2.20 | 0.00 | - | - | 0 | 46.28% |
| FANG240621C00220000 | 2024-05-13 1:53PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 509 | 6.25% |
| FANG240628C00220000 | 2024-05-10 3:27PM EDT | 2024-06-28 | 1.03 | 0.00 | 2.40 | 0.00 | - | - | 0 | 34.18% |
| FANG240719C00220000 | 2024-05-13 2:43PM EDT | 2024-07-19 | 1.66 | 0.20 | 2.35 | 0.00 | - | 4 | 0 | 27.80% |
| FANG240920C00220000 | 2024-05-10 1:10PM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 3.13% |
| FANG241115C00220000 | 2024-04-24 10:16AM EDT | 2024-11-15 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| FANG241220C00220000 | 2024-05-08 12:14PM EDT | 2024-12-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 3.13% |
| FANG250117C00220000 | 2024-05-13 12:45PM EDT | 2025-01-17 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 3.13% |
| FANG250620C00220000 | 2024-04-17 12:29PM EDT | 2025-06-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| FANG260116C00220000 | 2024-05-03 11:23AM EDT | 2026-01-16 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240517P00220000 | 2024-04-09 10:45AM EDT | 2024-05-17 | 16.02 | 15.60 | 18.30 | 0.00 | - | - | 3 | 0.00% |
| FANG240621P00220000 | 2024-05-10 1:50PM EDT | 2024-06-21 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG240719P00220000 | 2024-02-21 10:30AM EDT | 2024-07-19 | 39.30 | 34.60 | 37.80 | 0.00 | - | - | 5 | 67.24% |
| FANG250117P00220000 | 2024-04-19 11:22AM EDT | 2025-01-17 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.