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
67,708.84 -29.26 (-0.04%) CMC Crypto 200
1,425.68 -2.89 (-0.20%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240614C00168930 | 2024-05-15 10:36AM EDT | 168.93 | 25.07 | 28.50 | 33.00 | 0.00 | - | - | 1 | 52.20% |
| FANG240614C00173930 | 2024-05-14 11:45AM EDT | 173.93 | 25.45 | 23.50 | 28.30 | 0.00 | - | - | 0 | 78.66% |
| FANG240614C00175000 | 2024-05-02 12:07PM EDT | 175.00 | 22.50 | 21.50 | 25.30 | 0.00 | - | - | 0 | 53.91% |
| FANG240614C00183930 | 2024-05-06 12:00PM EDT | 183.93 | 21.13 | 13.50 | 18.10 | 0.00 | - | - | 2 | 55.31% |
| FANG240614C00185000 | 2024-05-06 12:00PM EDT | 185.00 | 21.13 | 12.60 | 15.70 | 0.00 | - | - | 0 | 40.60% |
| FANG240614C00188930 | 2024-05-31 9:40AM EDT | 188.93 | 10.00 | 10.90 | 13.50 | +3.10 | +44.93% | 1 | 3 | 47.40% |
| FANG240614C00190000 | 2024-05-30 11:30AM EDT | 190.00 | 9.25 | 9.70 | 12.00 | 0.00 | - | 1 | 0 | 41.58% |
| FANG240614C00193930 | 2024-05-31 10:12AM EDT | 193.93 | 6.90 | 7.00 | 9.30 | +0.90 | +15.00% | 8 | 34 | 40.88% |
| FANG240614C00195000 | 2024-05-31 9:42AM EDT | 195.00 | 5.70 | 6.20 | 6.90 | +0.40 | +7.55% | 3 | 13 | 28.88% |
| FANG240614C00197500 | 2024-05-31 2:40PM EDT | 197.50 | 4.43 | 2.80 | 4.90 | +3.98 | +884.44% | 3 | 2 | 25.54% |
| FANG240614C00198930 | 2024-05-31 1:39PM EDT | 198.93 | 3.80 | 2.40 | 4.10 | +0.77 | +25.41% | 7 | 56 | 25.28% |
| FANG240614C00200000 | 2024-05-31 3:43PM EDT | 200.00 | 3.30 | 3.20 | 3.50 | +0.60 | +22.22% | 13 | 96 | 24.74% |
| FANG240614C00202500 | 2024-05-31 12:53PM EDT | 202.50 | 1.75 | 2.10 | 3.30 | +0.50 | +40.00% | 3 | 2 | 30.24% |
| FANG240614C00203930 | 2024-05-31 12:53PM EDT | 203.93 | 1.70 | 1.70 | 3.90 | +0.40 | +30.77% | 4 | 11 | 37.76% |
| FANG240614C00205000 | 2024-05-31 3:40PM EDT | 205.00 | 1.40 | 1.35 | 1.55 | +0.25 | +21.74% | 10 | 38 | 23.68% |
| FANG240614C00207500 | 2024-05-30 2:20PM EDT | 207.50 | 0.85 | 0.80 | 1.00 | +0.18 | +26.87% | 2 | 11 | 23.73% |
| FANG240614C00208930 | 2024-05-30 3:06PM EDT | 208.93 | 0.53 | 0.60 | 0.75 | 0.00 | - | 1 | 155 | 23.61% |
| FANG240614C00210000 | 2024-05-22 3:56PM EDT | 210.00 | 0.25 | 0.45 | 1.55 | 0.00 | - | 2 | 1 | 32.96% |
| FANG240614C00213930 | 2024-05-31 2:43PM EDT | 213.93 | 0.25 | 0.20 | 0.30 | +0.08 | +47.06% | 2 | 63 | 24.44% |
| FANG240614C00215000 | 2024-05-28 9:48AM EDT | 215.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 3 | 2 | 24.71% |
| FANG240614C00228930 | 2024-05-07 9:30AM EDT | 228.93 | 0.70 | 0.05 | 0.15 | 0.00 | - | - | 1 | 36.43% |
| FANG240614C00230000 | 2024-05-07 9:30AM EDT | 230.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | - | 0 | 56.69% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240614P00178930 | 2024-05-28 9:30AM EDT | 178.93 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 8 | 31.79% |
| FANG240614P00180000 | 2024-05-13 12:42PM EDT | 180.00 | 0.46 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 58.72% |
| FANG240614P00183930 | 2024-05-28 9:30AM EDT | 183.93 | 0.58 | 0.20 | 0.30 | 0.00 | - | 1 | 35 | 27.25% |
| FANG240614P00185000 | 2024-05-31 2:04PM EDT | 185.00 | 0.35 | 0.25 | 0.35 | -0.45 | -56.25% | 2 | 16 | 26.66% |
| FANG240614P00188930 | 2024-05-24 2:16PM EDT | 188.93 | 1.70 | 0.50 | 0.65 | 0.00 | - | 11 | 50 | 24.78% |
| FANG240614P00190000 | 2024-05-29 9:59AM EDT | 190.00 | 0.70 | 0.70 | 0.75 | -0.99 | -58.58% | 5 | 23 | 24.07% |
| FANG240614P00192500 | 2024-05-31 2:12PM EDT | 192.50 | 1.20 | 1.00 | 1.20 | -0.45 | -27.27% | 23 | 3 | 23.66% |
| FANG240614P00193930 | 2024-05-31 1:19PM EDT | 193.93 | 1.75 | 1.30 | 1.50 | -0.35 | -16.67% | 2 | 34 | 23.10% |
| FANG240614P00195000 | 2024-05-31 1:40PM EDT | 195.00 | 1.75 | 0.65 | 1.75 | -0.85 | -32.69% | 24 | 7 | 22.55% |
| FANG240614P00197500 | 2024-05-28 3:39PM EDT | 197.50 | 2.65 | 1.75 | 2.60 | -0.61 | -18.71% | 4 | 1 | 21.99% |
| FANG240614P00198930 | 2024-05-31 1:20PM EDT | 198.93 | 3.30 | 3.00 | 3.30 | -1.16 | -26.01% | 4 | 21 | 22.27% |
© 2024 Yahoo. All rights reserved.