Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,386.63 +218.10 (+0.36%) CMC Crypto 200
1,276.48 -7.31 (-0.57%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 64.00 | 0.00 | - | - | - | 96.75 | 1.85 | 0.00 | - | - | - |
| 64.00 | 0.00 | - | - | 45 | 97.82 | 1.85 | 0.00 | - | - | - |
| 64.00 | 0.00 | - | 45 | 45 | 100.00 | 1.85 | 0.00 | - | - | 4 |
| - | - | - | - | - | 106.75 | 2.30 | 0.00 | - | - | - |
| - | - | - | - | - | 107.82 | 2.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 110.00 | 2.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 111.75 | 0.25 | 0.00 | - | - | - |
| - | - | - | - | - | 112.82 | 0.25 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 115.00 | 0.90 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 116.75 | 0.45 | 0.00 | - | - | - |
| - | - | - | - | - | 117.82 | 0.45 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 120.00 | 1.39 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 121.75 | 0.19 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 122.82 | 2.60 | 0.00 | - | - | 5 |
| - | - | - | - | - | 125.00 | 2.60 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 126.75 | 0.35 | 0.00 | - | - | 22 |
| - | - | - | - | - | 127.82 | 0.35 | 0.00 | - | 20 | 22 |
| - | - | - | - | - | 130.00 | 1.70 | 0.00 | - | 3 | 23 |
| 50.09 | 0.00 | - | - | - | 131.75 | 6.10 | 0.00 | - | - | - |
| 50.09 | 0.00 | - | - | 2 | 132.82 | 6.10 | 0.00 | - | - | - |
| 50.09 | +50.09 | - | - | 2 | 135.00 | 6.10 | 0.00 | - | - | 2 |
| 45.68 | 0.00 | - | - | - | 136.75 | 1.45 | 0.00 | - | - | - |
| 45.68 | 0.00 | - | - | 3 | 137.82 | 1.45 | 0.00 | - | 30 | 43 |
| - | - | - | - | - | 138.93 | 1.15 | 0.00 | - | - | - |
| 45.68 | +45.68 | - | - | 3 | 140.00 | 1.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 141.75 | 3.40 | 0.00 | - | - | - |
| - | - | - | - | - | 142.82 | 3.40 | 0.00 | - | - | 11 |
| - | - | - | - | - | 143.93 | 1.12 | 0.00 | - | - | - |
| - | - | - | - | - | 145.00 | 1.12 | 0.00 | - | 2 | 80 |
| 46.59 | 0.00 | - | 1 | 17 | 146.75 | 2.70 | 0.00 | - | - | - |
| 45.50 | 0.00 | - | 1 | 18 | 147.82 | 2.70 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 148.93 | 2.12 | 0.00 | - | - | - |
| 36.68 | 0.00 | - | 1 | 18 | 150.00 | 2.12 | 0.00 | - | 13 | 1 |
| 49.49 | 0.00 | - | - | 13 | 151.75 | 0.75 | 0.00 | - | 15 | 109 |
| 49.49 | 0.00 | - | 2 | 13 | 152.82 | 1.80 | 0.00 | - | 20 | 102 |
| 50.38 | 0.00 | - | - | - | 153.93 | 3.08 | 0.00 | - | - | - |
| 50.38 | 0.00 | - | 1 | 1 | 155.00 | 3.08 | 0.00 | - | 10 | 30 |
| 41.39 | 0.00 | - | - | 23 | 156.75 | 1.05 | 0.00 | - | 24 | 112 |
| 41.39 | 0.00 | - | 1 | 23 | 157.82 | 1.00 | 0.00 | - | 1 | 118 |
| 38.50 | 0.00 | - | 1 | 1 | 158.93 | 1.20 | 0.00 | - | - | 18 |
| 39.54 | 0.00 | - | 1 | 1 | 160.00 | 1.67 | 0.00 | - | 9 | 9 |
| 44.50 | 0.00 | - | - | - | 161.75 | 1.50 | 0.00 | - | - | 346 |
| 44.50 | 0.00 | - | 1 | 124 | 162.82 | 1.45 | 0.00 | - | 2 | 346 |
| - | - | - | - | - | 163.93 | 2.30 | 0.00 | - | 3 | 10 |
| 28.30 | +6.35 | +28.93% | 5 | 159 | 165.00 | 1.50 | 0.00 | - | 1 | 32 |
| 28.71 | 0.00 | - | 5 | 38 | 166.75 | 1.68 | 0.00 | - | 4 | 171 |
| 39.15 | 0.00 | - | 1 | 38 | 167.82 | 2.45 | 0.00 | - | 52 | 168 |
| 34.45 | 0.00 | - | - | 43 | 168.93 | 0.10 | 0.00 | - | 1 | 5 |
| 24.05 | 0.00 | - | 2 | 0 | 170.00 | 1.59 | 0.00 | - | 1 | 11 |
| 29.95 | 0.00 | - | 7 | 45 | 171.75 | 3.14 | 0.00 | - | 3 | 144 |
| 36.20 | 0.00 | - | 13 | 70 | 172.82 | 2.34 | 0.00 | - | 2 | 141 |
| 29.70 | 0.00 | - | - | 3 | 173.93 | 2.70 | 0.00 | - | 5 | 11 |
| 18.90 | 0.00 | - | 2 | 1 | 175.00 | 4.52 | 0.00 | - | 300 | 173 |
| 18.84 | 0.00 | - | 2 | 207 | 176.75 | 3.20 | 0.00 | - | 1 | 386 |
| 27.65 | 0.00 | - | 47 | 227 | 177.82 | 3.05 | 0.00 | - | 95 | 206 |
| 23.65 | 0.00 | - | - | 30 | 178.93 | 2.62 | 0.00 | - | 3 | 174 |
| 18.04 | 0.00 | - | 1 | 3 | 180.00 | 3.55 | 0.00 | - | 2 | 61 |
| 12.24 | 0.00 | - | 2 | 136 | 181.75 | 4.50 | 0.00 | - | 41 | 289 |
| 29.45 | 0.00 | - | 1 | 141 | 182.82 | 4.20 | 0.00 | - | 2 | 231 |
| 25.70 | 0.00 | - | - | 3 | 183.93 | 3.56 | 0.00 | - | 3 | 75 |
| 25.70 | 0.00 | - | 6 | 3 | 185.00 | 3.90 | 0.00 | - | 3 | 65 |
| 12.90 | 0.00 | - | 1 | 306 | 186.75 | 6.40 | 0.00 | - | 10 | 114 |
| 21.11 | 0.00 | - | 10 | 307 | 187.82 | 5.20 | 0.00 | - | 1 | 50 |
| 14.80 | +3.47 | +30.63% | 1 | 22 | 188.93 | 6.70 | 0.00 | - | 16 | 64 |
| 14.50 | 0.00 | - | 1 | 11 | 190.00 | 7.05 | 0.00 | - | 2 | 54 |
| 12.80 | 0.00 | - | 1 | 104 | 191.75 | 8.50 | 0.00 | - | 1 | 128 |
| 16.90 | 0.00 | - | 3 | 97 | 192.82 | 7.31 | 0.00 | - | 1 | 118 |
| 9.20 | 0.00 | - | 1 | 232 | 193.93 | 7.00 | 0.00 | - | 5 | 143 |
| 11.35 | 0.00 | - | 2 | 21 | 195.00 | 7.50 | -0.40 | -5.06% | 13 | 67 |
| 10.24 | 0.00 | - | 5 | 122 | 196.75 | 8.30 | 0.00 | - | 1 | 118 |
| 13.02 | 0.00 | - | 1 | 89 | 197.82 | 9.30 | 0.00 | - | 18 | 100 |
| 9.35 | +0.85 | +10.00% | 1 | 393 | 198.93 | 9.65 | -5.53 | -36.43% | 151 | 249 |
| 8.80 | -0.75 | -7.85% | 15 | 3,746 | 200.00 | 9.50 | -0.30 | -3.06% | 1 | 19 |
| 5.92 | -0.48 | -7.50% | 3 | 934 | 206.75 | 13.50 | 0.00 | - | 3 | 81 |
| 8.90 | 0.00 | - | 8 | 883 | 207.82 | 13.70 | 0.00 | - | 1 | 80 |
| 4.70 | -0.90 | -16.07% | 1 | 614 | 208.93 | 23.90 | 0.00 | - | 1 | 93 |
| 4.87 | +0.02 | +0.41% | 14 | 94 | 210.00 | 19.00 | 0.00 | - | 8 | 7 |
| 1.65 | 0.00 | - | 1 | 260 | 216.75 | - | - | - | - | - |
| 5.40 | 0.00 | - | 23 | 198 | 217.82 | - | - | - | - | - |
| 2.75 | 0.00 | - | 7 | 246 | 218.93 | - | - | - | - | - |
| 2.64 | +0.26 | +10.92% | 2 | 125 | 220.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 2 | 250 | 226.75 | - | - | - | - | - |
| 3.38 | 0.00 | - | 1 | 242 | 227.82 | - | - | - | - | - |
| 1.44 | 0.00 | - | 3 | 138 | 228.93 | - | - | - | - | - |
| 1.00 | -0.15 | -13.04% | 1 | 8 | 230.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 5 | 46 | 236.75 | - | - | - | - | - |
| 4.70 | 0.00 | - | 2 | 41 | 237.82 | - | - | - | - | - |
| 0.30 | 0.00 | - | 10 | 238 | 238.93 | - | - | - | - | - |
| 1.45 | 0.00 | - | 3 | 241 | 240.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 3 | 12 | 246.75 | - | - | - | - | - |
| 1.35 | 0.00 | - | 4 | 12 | 247.82 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 312 | 248.93 | - | - | - | - | - |
| 0.85 | 0.00 | - | 501 | 312 | 250.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 7 | 256.75 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 7 | 257.82 | - | - | - | - | - |
| 0.68 | 0.00 | - | - | 14 | 258.93 | - | - | - | - | - |
| 0.68 | 0.00 | - | 14 | 14 | 260.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | - | - | 268.93 | - | - | - | - | - |
| 0.89 | 0.00 | - | 1 | 1 | 270.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 18 | 278.93 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | - | 298.93 | - | - | - | - | - |
| 0.30 | 0.00 | - | 4 | 30 | 300.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 12 | 308.93 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 12 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.