Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,730.84 +231.53 (+0.34%) CMC Crypto 200
1,425.40 -3.17 (-0.22%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607C00183930 | 2024-05-15 2:48PM EDT | 183.93 | 13.90 | 13.00 | 16.10 | 0.00 | - | - | 2 | 49.19% |
| FANG240607C00188930 | 2024-05-21 10:35AM EDT | 188.93 | 10.70 | 8.80 | 13.00 | 0.00 | - | 1 | 8 | 61.45% |
| FANG240607C00190000 | 2024-05-28 11:54AM EDT | 190.00 | 8.20 | 9.00 | 12.00 | 0.00 | - | 3 | 2 | 58.79% |
| FANG240607C00192500 | 2024-05-22 12:20PM EDT | 192.50 | 3.82 | 7.20 | 9.60 | 0.00 | - | - | 1 | 51.59% |
| FANG240607C00193930 | 2024-05-29 3:37PM EDT | 193.93 | 5.30 | 4.80 | 8.40 | +1.80 | +51.43% | 3 | 12 | 48.95% |
| FANG240607C00195000 | 2024-05-29 3:02PM EDT | 195.00 | 4.98 | 3.80 | 7.20 | +2.53 | +103.27% | 1 | 32 | 43.80% |
| FANG240607C00197500 | 2024-05-31 3:55PM EDT | 197.50 | 3.50 | 3.50 | 3.80 | +0.60 | +20.69% | 20 | 56 | 25.86% |
| FANG240607C00198930 | 2024-05-31 3:55PM EDT | 198.93 | 2.75 | 2.70 | 2.90 | +1.65 | +150.00% | 28 | 27 | 24.83% |
| FANG240607C00200000 | 2024-05-31 3:55PM EDT | 200.00 | 2.20 | 2.15 | 2.35 | +0.55 | +33.33% | 25 | 111 | 24.51% |
| FANG240607C00202500 | 2024-05-31 3:55PM EDT | 202.50 | 1.20 | 0.20 | 1.40 | +0.30 | +33.33% | 74 | 17 | 24.49% |
| FANG240607C00203930 | 2024-05-31 3:55PM EDT | 203.93 | 0.85 | 0.80 | 0.95 | +0.21 | +32.81% | 13 | 36 | 23.85% |
| FANG240607C00205000 | 2024-05-31 3:55PM EDT | 205.00 | 0.60 | 0.55 | 0.95 | 0.00 | - | 20 | 21 | 26.71% |
| FANG240607C00207500 | 2024-05-31 3:10PM EDT | 207.50 | 0.30 | 0.25 | 0.40 | +0.05 | +20.00% | 1,625 | 1 | 24.66% |
| FANG240607C00208930 | 2024-05-23 1:17PM EDT | 208.93 | 0.15 | 0.15 | 0.25 | 0.00 | - | 14 | 41 | 24.37% |
| FANG240607C00210000 | 2024-05-09 10:27AM EDT | 210.00 | 2.53 | 0.40 | 1.70 | 0.00 | - | 1 | 0 | 48.44% |
| FANG240607C00212500 | 2024-05-28 3:32PM EDT | 212.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 3 | 27.64% |
| FANG240607C00213930 | 2024-05-15 3:39PM EDT | 213.93 | 0.30 | 0.05 | 0.15 | 0.00 | - | - | 45 | 29.88% |
| FANG240607C00215000 | 2024-05-03 3:01PM EDT | 215.00 | 1.22 | 0.00 | 2.30 | 0.00 | - | 2 | 0 | 52.54% |
| FANG240607C00218930 | 2024-05-14 10:09AM EDT | 218.93 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 0 | 37.50% |
| FANG240607C00220000 | 2024-04-30 3:17PM EDT | 220.00 | 1.60 | 0.00 | 2.20 | 0.00 | - | - | 0 | 61.87% |
| FANG240607C00223930 | 2024-05-09 12:25PM EDT | 223.93 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 41.80% |
| FANG240607C00225000 | 2024-05-09 12:25PM EDT | 225.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 70.83% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607P00160000 | 2024-05-29 2:48PM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 220 | 114.55% |
| FANG240607P00178930 | 2024-05-07 2:53PM EDT | 178.93 | 0.43 | 0.05 | 0.15 | 0.00 | - | - | 2 | 42.58% |
| FANG240607P00180000 | 2024-05-07 2:53PM EDT | 180.00 | 0.43 | 0.00 | 2.30 | 0.00 | - | 1 | 0 | 65.85% |
| FANG240607P00182500 | 2024-05-29 2:45PM EDT | 182.50 | 0.31 | 0.05 | 0.15 | 0.00 | - | 1 | 11 | 36.04% |
| FANG240607P00183930 | 2024-05-28 9:54AM EDT | 183.93 | 0.25 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 33.40% |
| FANG240607P00185000 | 2024-05-31 11:15AM EDT | 185.00 | 0.19 | 0.00 | 0.20 | -0.31 | -62.00% | 3 | 2 | 33.30% |
| FANG240607P00187500 | 2024-05-30 10:19AM EDT | 187.50 | 0.35 | 0.10 | 0.20 | 0.00 | - | 1 | 20 | 28.42% |
| FANG240607P00188930 | 2024-05-29 3:53PM EDT | 188.93 | 0.80 | 0.15 | 0.25 | 0.00 | - | 13 | 140 | 26.95% |
| FANG240607P00190000 | 2024-05-31 3:40PM EDT | 190.00 | 0.35 | 0.20 | 0.35 | -0.26 | -42.62% | 1 | 55 | 27.00% |
| FANG240607P00192500 | 2024-05-31 3:22PM EDT | 192.50 | 0.70 | 0.10 | 0.55 | -0.41 | -36.94% | 7 | 63 | 24.71% |
| FANG240607P00193930 | 2024-05-31 3:06PM EDT | 193.93 | 0.80 | 0.60 | 0.75 | -0.40 | -33.33% | 22 | 59 | 23.83% |
| FANG240607P00195000 | 2024-05-31 3:54PM EDT | 195.00 | 1.00 | 0.80 | 1.00 | -0.75 | -42.86% | 45 | 89 | 23.80% |
| FANG240607P00197500 | 2024-05-31 3:49PM EDT | 197.50 | 1.85 | 1.50 | 1.70 | -1.15 | -38.33% | 115 | 34 | 22.64% |
| FANG240607P00198930 | 2024-05-31 3:55PM EDT | 198.93 | 2.35 | 2.10 | 2.35 | -1.15 | -32.86% | 25 | 40 | 22.83% |
| FANG240607P00200000 | 2024-05-31 3:55PM EDT | 200.00 | 2.90 | 2.60 | 2.85 | -1.30 | -30.95% | 19 | 1 | 22.33% |
| FANG240607P00203930 | 2024-05-21 9:34AM EDT | 203.93 | 7.55 | 3.10 | 5.60 | 0.00 | - | 1 | 4 | 23.63% |
| FANG240607P00205000 | 2024-05-06 10:56AM EDT | 205.00 | 5.70 | 6.90 | 8.70 | 0.00 | - | 1 | 0 | 47.90% |
© 2024 Yahoo. All rights reserved.