Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,197.69 +2,823.75 (+4.76%) CMC Crypto 200
1,342.07 +65.09 (+5.10%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503C00177500 | 2024-04-26 10:33AM EDT | 177.50 | 22.80 | 21.60 | 24.60 | -5.61 | -19.75% | 1 | 1 | 171.19% |
| FANG240503C00190000 | 2024-05-01 3:19PM EDT | 190.00 | 5.20 | 9.80 | 13.10 | 0.00 | - | 6 | 67 | 136.04% |
| FANG240503C00192500 | 2024-05-03 1:25PM EDT | 192.50 | 8.96 | 6.60 | 9.10 | +4.66 | +108.37% | 5 | 13 | 51.76% |
| FANG240503C00195000 | 2024-05-03 3:16PM EDT | 195.00 | 5.62 | 4.10 | 7.70 | +2.72 | +93.79% | 8 | 71 | 85.55% |
| FANG240503C00197500 | 2024-05-03 2:51PM EDT | 197.50 | 2.56 | 2.05 | 5.00 | +1.43 | +126.55% | 13 | 340 | 60.25% |
| FANG240503C00200000 | 2024-05-03 3:31PM EDT | 200.00 | 0.60 | 0.65 | 2.10 | +0.35 | +140.00% | 194 | 78 | 28.71% |
| FANG240503C00202500 | 2024-05-03 12:54PM EDT | 202.50 | 0.12 | 0.00 | 0.05 | +0.05 | +71.43% | 78 | 519 | 8.01% |
| FANG240503C00205000 | 2024-05-03 2:37PM EDT | 205.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 21 | 439 | 20.51% |
| FANG240503C00207500 | 2024-05-03 12:40PM EDT | 207.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 616 | 31.45% |
| FANG240503C00210000 | 2024-05-03 10:34AM EDT | 210.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 328 | 41.60% |
| FANG240503C00212500 | 2024-05-03 12:36PM EDT | 212.50 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 5 | 127 | 51.17% |
| FANG240503C00215000 | 2024-05-03 3:25PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 28 | 147 | 54.69% |
| FANG240503C00217500 | 2024-05-03 9:35AM EDT | 217.50 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 1 | 214 | 63.28% |
| FANG240503C00220000 | 2024-05-01 1:25PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 78 | 71.48% |
| FANG240503C00222500 | 2024-05-01 12:21PM EDT | 222.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 84 | 79.69% |
| FANG240503C00225000 | 2024-04-26 9:30AM EDT | 225.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 87.50% |
| FANG240503C00227500 | 2024-04-29 3:52PM EDT | 227.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 94.53% |
| FANG240503C00230000 | 2024-04-17 2:25PM EDT | 230.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 102.34% |
| FANG240503C00235000 | 2024-04-30 12:51PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 116.41% |
| FANG240503C00240000 | 2024-04-09 12:13PM EDT | 240.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | - | 7 | 130.47% |
| FANG240503C00250000 | 2024-04-15 9:46AM EDT | 250.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 12 | 157.03% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503P00145000 | 2024-04-10 1:27PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 235.94% |
| FANG240503P00170000 | 2024-04-22 2:14PM EDT | 170.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 175 | 129.69% |
| FANG240503P00175000 | 2024-05-02 1:24PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 109.38% |
| FANG240503P00177500 | 2024-05-03 2:06PM EDT | 177.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 99.61% |
| FANG240503P00180000 | 2024-04-29 3:08PM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 89.84% |
| FANG240503P00182500 | 2024-05-03 2:06PM EDT | 182.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 504 | 80.47% |
| FANG240503P00185000 | 2024-05-02 1:21PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 80 | 70.31% |
| FANG240503P00187500 | 2024-05-01 11:45AM EDT | 187.50 | 0.27 | 0.00 | 0.05 | 0.00 | - | 527 | 518 | 60.94% |
| FANG240503P00190000 | 2024-05-03 11:45AM EDT | 190.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 3 | 147 | 50.78% |
| FANG240503P00192500 | 2024-05-03 11:04AM EDT | 192.50 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 5 | 120 | 45.70% |
| FANG240503P00195000 | 2024-05-03 2:48PM EDT | 195.00 | 0.04 | 0.00 | 0.05 | -0.24 | -85.71% | 29 | 650 | 34.57% |
| FANG240503P00197500 | 2024-05-03 11:28AM EDT | 197.50 | 0.10 | 0.00 | 0.05 | -1.05 | -91.30% | 82 | 83 | 23.24% |
| FANG240503P00200000 | 2024-05-03 3:45PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | -2.62 | -98.87% | 82 | 241 | 10.84% |
| FANG240503P00202500 | 2024-05-03 3:39PM EDT | 202.50 | 1.66 | 0.60 | 3.10 | -4.61 | -73.52% | 15 | 48 | 60.89% |
| FANG240503P00205000 | 2024-05-03 2:57PM EDT | 205.00 | 4.90 | 3.60 | 6.10 | -2.35 | -32.41% | 13 | 54 | 64.89% |
| FANG240503P00207500 | 2024-05-03 1:10PM EDT | 207.50 | 6.30 | 5.90 | 8.60 | -5.62 | -47.15% | 14 | 30 | 80.86% |
| FANG240503P00210000 | 2024-05-01 3:44PM EDT | 210.00 | 14.30 | 6.90 | 10.90 | 0.00 | - | 70 | 63 | 65.92% |
| FANG240503P00212500 | 2024-05-01 3:30PM EDT | 212.50 | 18.20 | 10.90 | 13.40 | 0.00 | - | 50 | 4 | 110.16% |
| FANG240503P00227500 | 2024-05-01 3:44PM EDT | 227.50 | 30.80 | 25.30 | 28.40 | 0.00 | - | 8 | 2 | 175.20% |
© 2024 Yahoo. All rights reserved.