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
67,672.19 +197.34 (+0.29%) CMC Crypto 200
1,423.96 -4.60 (-0.32%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG241115C00153930 | 2024-04-29 3:49PM EDT | 153.93 | 55.05 | 43.80 | 47.70 | 0.00 | - | - | 7 | 32.81% |
| FANG241115C00155000 | 2024-04-29 3:49PM EDT | 155.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| FANG241115C00163930 | 2024-05-06 1:19PM EDT | 163.93 | 45.18 | 38.70 | 42.90 | 0.00 | - | - | 1 | 42.16% |
| FANG241115C00165000 | 2024-05-06 1:19PM EDT | 165.00 | 45.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG241115C00168930 | 2024-05-07 2:38PM EDT | 168.93 | 40.15 | 34.50 | 38.30 | 0.00 | - | - | 4 | 39.32% |
| FANG241115C00170000 | 2024-05-07 2:38PM EDT | 170.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| FANG241115C00173930 | 2024-05-10 12:10PM EDT | 173.93 | 34.33 | 30.30 | 34.30 | 0.00 | - | - | 71 | 37.79% |
| FANG241115C00175000 | 2024-05-10 12:10PM EDT | 175.00 | 34.33 | 0.00 | 0.00 | 0.00 | - | 70 | 71 | 0.00% |
| FANG241115C00178930 | 2024-04-29 2:46PM EDT | 178.93 | 35.06 | 23.50 | 27.10 | 0.00 | - | - | 1 | 28.90% |
| FANG241115C00180000 | 2024-04-29 2:46PM EDT | 180.00 | 35.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG241115C00183930 | 2024-05-29 10:47AM EDT | 183.93 | 21.95 | 24.00 | 26.00 | 0.00 | - | 1 | 3 | 33.37% |
| FANG241115C00185000 | 2024-05-08 12:14PM EDT | 185.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FANG241115C00188930 | 2024-04-29 1:53PM EDT | 188.93 | 28.70 | 16.80 | 20.80 | 0.00 | - | - | 1 | 28.74% |
| FANG241115C00190000 | 2024-04-29 1:53PM EDT | 190.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FANG241115C00193930 | 2024-05-15 10:01AM EDT | 193.93 | 17.55 | 17.40 | 20.70 | 0.00 | - | - | 8 | 33.72% |
| FANG241115C00198930 | 2024-05-23 10:46AM EDT | 198.93 | 13.20 | 13.20 | 17.80 | 0.00 | - | 1 | 61 | 32.79% |
| FANG241115C00200000 | 2024-05-31 3:00PM EDT | 200.00 | 14.70 | 13.40 | 16.00 | +2.52 | +20.69% | 1 | 2 | 30.34% |
| FANG241115C00208930 | 2024-05-31 2:58PM EDT | 208.93 | 10.60 | 8.70 | 12.60 | +2.40 | +29.27% | 1 | 13 | 30.83% |
| FANG241115C00210000 | 2024-05-31 3:32PM EDT | 210.00 | 10.00 | 9.70 | 12.40 | +0.50 | +5.26% | 5 | 10 | 31.19% |
| FANG241115C00218930 | 2024-05-28 3:00PM EDT | 218.93 | 6.70 | 6.60 | 9.20 | 0.00 | - | 2 | 6 | 30.61% |
| FANG241115C00220000 | 2024-04-24 10:16AM EDT | 220.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| FANG241115C00228930 | 2024-05-23 3:10PM EDT | 228.93 | 3.10 | 4.00 | 5.20 | 0.00 | - | 15 | 64 | 27.34% |
| FANG241115C00230000 | 2024-05-30 12:52PM EDT | 230.00 | 3.97 | 2.25 | 6.10 | 0.00 | - | 1 | 2 | 29.87% |
| FANG241115C00238930 | 2024-04-30 3:36PM EDT | 238.93 | 5.30 | 2.30 | 2.95 | 0.00 | - | - | 140 | 25.78% |
| FANG241115C00240000 | 2024-05-30 2:54PM EDT | 240.00 | 2.50 | 0.55 | 3.10 | 0.00 | - | 2 | 3 | 26.62% |
| FANG241115C00248930 | 2024-05-07 3:56PM EDT | 248.93 | 3.09 | 0.25 | 3.80 | 0.00 | - | - | 3 | 31.93% |
| FANG241115C00250000 | 2024-05-23 12:19PM EDT | 250.00 | 1.33 | 1.35 | 3.70 | 0.00 | - | - | 17 | 32.03% |
| FANG241115C00258930 | 2024-05-15 10:58AM EDT | 258.93 | 1.00 | 0.80 | 3.20 | 0.00 | - | - | 1 | 33.57% |
| FANG241115C00260000 | 2024-05-23 12:23PM EDT | 260.00 | 0.77 | 0.15 | 1.20 | 0.00 | - | - | 14 | 26.25% |
| FANG241115C00270000 | 2024-05-28 9:57AM EDT | 270.00 | 0.55 | 0.35 | 2.70 | 0.00 | - | 14 | 0 | 35.33% |
| FANG241115C00280000 | 2024-05-30 11:21AM EDT | 280.00 | 0.34 | 0.10 | 0.60 | 0.00 | - | 14 | 14 | 27.56% |
| FANG241115C00288930 | 2024-05-23 12:05PM EDT | 288.93 | 0.20 | 0.00 | 2.40 | 0.00 | - | 17 | 17 | 39.44% |
| FANG241115C00290000 | 2024-05-30 11:21AM EDT | 290.00 | 0.18 | 0.00 | 2.35 | 0.00 | - | 14 | 14 | 39.51% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG241115P00103930 | 2024-05-02 9:30AM EDT | 103.93 | 0.40 | 0.00 | 2.25 | 0.00 | - | - | 3 | 57.84% |
| FANG241115P00105000 | 2024-05-02 9:30AM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| FANG241115P00108930 | 2024-05-27 12:00AM EDT | 108.93 | 0.75 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241115P00110000 | 2024-04-11 9:30AM EDT | 110.00 | 0.75 | 0.00 | 2.30 | 0.00 | - | - | 2 | 53.69% |
| FANG241115P00113930 | 2024-05-27 12:00AM EDT | 113.93 | 0.95 | - | - | 0.00 | - | - | - | 0.00% |
| FANG241115P00115000 | 2024-04-11 9:30AM EDT | 115.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | - | 10 | 50.46% |
| FANG241115P00138930 | 2024-05-29 12:54PM EDT | 138.93 | 0.80 | 0.50 | 1.00 | 0.00 | - | 1 | 14 | 34.25% |
| FANG241115P00140000 | 2024-05-01 3:22PM EDT | 140.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| FANG241115P00158930 | 2024-05-08 2:15PM EDT | 158.93 | 2.50 | 0.10 | 2.30 | 0.00 | - | - | 2 | 29.52% |
| FANG241115P00160000 | 2024-05-23 12:44PM EDT | 160.00 | 2.69 | 1.90 | 2.40 | 0.00 | - | 3 | 1 | 29.27% |
| FANG241115P00163930 | 2024-05-10 12:09PM EDT | 163.93 | 3.10 | 1.95 | 2.80 | 0.00 | - | - | 3 | 28.33% |
| FANG241115P00165000 | 2024-05-10 12:09PM EDT | 165.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| FANG241115P00168930 | 2024-05-28 2:57PM EDT | 168.93 | 3.40 | 1.10 | 5.00 | 0.00 | - | 9 | 13 | 31.70% |
| FANG241115P00170000 | 2024-05-23 12:44PM EDT | 170.00 | 4.25 | 1.30 | 3.80 | 0.00 | - | 3 | 4 | 27.63% |
| FANG241115P00173930 | 2024-05-30 11:07AM EDT | 173.93 | 4.10 | 3.70 | 4.50 | 0.00 | - | 10 | 24 | 26.95% |
| FANG241115P00175000 | 2024-04-12 3:04PM EDT | 175.00 | 6.00 | 4.30 | 5.60 | 0.00 | - | 2 | 2 | 29.00% |
| FANG241115P00178930 | 2024-05-29 11:39AM EDT | 178.93 | 6.30 | 3.10 | 5.50 | 0.00 | - | - | 3 | 25.97% |
| FANG241115P00188930 | 2024-05-31 3:59PM EDT | 188.93 | 7.90 | 5.90 | 8.60 | -2.40 | -23.30% | 1 | 4 | 25.03% |
| FANG241115P00190000 | 2024-05-31 12:59PM EDT | 190.00 | 8.80 | 6.20 | 10.30 | -1.30 | -12.87% | 1 | 5 | 27.50% |
| FANG241115P00193930 | 2024-05-23 1:36PM EDT | 193.93 | 12.40 | 7.60 | 11.40 | 0.00 | - | 2 | 11 | 26.17% |
| FANG241115P00195000 | 2024-05-31 1:09PM EDT | 195.00 | 10.60 | 8.10 | 10.70 | -1.80 | -14.52% | 1 | 11 | 23.87% |
| FANG241115P00198930 | 2024-05-23 1:40PM EDT | 198.93 | 12.10 | 11.30 | 12.30 | -2.90 | -19.33% | 1 | 21 | 23.16% |
| FANG241115P00200000 | 2024-05-31 3:58PM EDT | 200.00 | 12.40 | 11.80 | 12.80 | -2.00 | -13.89% | 5 | 10 | 23.03% |
| FANG241115P00208930 | 2024-05-31 3:43PM EDT | 208.93 | 17.10 | 14.70 | 18.10 | -1.00 | -5.52% | 12 | 132 | 23.00% |
| FANG241115P00210000 | 2024-04-23 2:41PM EDT | 210.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 132 | 0.00% |
| FANG241115P00228930 | 2024-05-09 10:19AM EDT | 228.93 | 29.40 | 28.80 | 33.50 | 0.00 | - | - | 0 | 24.10% |
| FANG241115P00230000 | 2024-05-09 10:19AM EDT | 230.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.