Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,189.20 +1.50 (+0.03%) Dow
38,951.20 +66.94 (+0.17%) Nasdaq
16,332.28 -0.28 (-0.00%) Bitcoin USD
62,622.34 -822.18 (-1.30%) CMC Crypto 200
1,328.03 +33.36 (+2.58%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240510C00180000 | 2024-05-03 10:03AM EDT | 180.00 | 20.45 | 22.30 | 25.50 | 0.00 | - | 1 | 1 | 114.45% |
| FANG240510C00185000 | 2024-05-06 3:59PM EDT | 185.00 | 19.55 | 17.20 | 19.90 | 0.00 | - | 1 | 3 | 76.66% |
| FANG240510C00187500 | 2024-05-06 10:01AM EDT | 187.50 | 16.50 | 14.80 | 18.00 | 0.00 | - | 3 | 22 | 86.72% |
| FANG240510C00190000 | 2024-04-26 2:03PM EDT | 190.00 | 18.80 | 12.20 | 15.10 | 0.00 | - | 1 | 1 | 66.80% |
| FANG240510C00192500 | 2024-05-01 11:32AM EDT | 192.50 | 4.65 | 9.70 | 13.50 | 0.00 | - | - | 5 | 78.32% |
| FANG240510C00195000 | 2024-05-03 11:18AM EDT | 195.00 | 5.20 | 7.60 | 10.10 | 0.00 | - | 8 | 13 | 49.07% |
| FANG240510C00197500 | 2024-05-06 10:07AM EDT | 197.50 | 7.20 | 5.40 | 7.70 | 0.00 | - | 4 | 20 | 41.94% |
| FANG240510C00200000 | 2024-05-07 11:31AM EDT | 200.00 | 3.98 | 4.20 | 4.60 | -0.42 | -9.55% | 1 | 69 | 18.65% |
| FANG240510C00202500 | 2024-05-08 9:54AM EDT | 202.50 | 2.20 | 2.20 | 2.40 | -0.10 | -4.35% | 5 | 124 | 16.07% |
| FANG240510C00205000 | 2024-05-08 10:30AM EDT | 205.00 | 0.95 | 0.90 | 1.05 | +0.08 | +9.20% | 25 | 161 | 17.68% |
| FANG240510C00207500 | 2024-05-07 10:50AM EDT | 207.50 | 0.17 | 0.25 | 0.30 | -0.23 | -57.50% | 1 | 1,441 | 17.33% |
| FANG240510C00210000 | 2024-05-08 9:59AM EDT | 210.00 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 2 | 160 | 19.34% |
| FANG240510C00212500 | 2024-05-06 2:19PM EDT | 212.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 226 | 229 | 31.74% |
| FANG240510C00215000 | 2024-05-06 11:37AM EDT | 215.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 37 | 60 | 52.64% |
| FANG240510C00217500 | 2024-05-03 9:35AM EDT | 217.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 60.50% |
| FANG240510C00220000 | 2024-05-02 12:55PM EDT | 220.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 106 | 53.81% |
| FANG240510C00222500 | 2024-05-01 12:29PM EDT | 222.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 63.09% |
| FANG240510C00225000 | 2024-04-16 10:35AM EDT | 225.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 69.39% |
| FANG240510C00230000 | 2024-04-10 2:53PM EDT | 230.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | - | 1 | 64.06% |
| FANG240510C00245000 | 2024-04-16 11:18AM EDT | 245.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 114.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240510P00180000 | 2024-05-03 9:30AM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| FANG240510P00185000 | 2024-05-03 9:30AM EDT | 185.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 51.17% |
| FANG240510P00187500 | 2024-05-03 10:13AM EDT | 187.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 45.12% |
| FANG240510P00190000 | 2024-05-07 11:04AM EDT | 190.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,760 | 39.06% |
| FANG240510P00192500 | 2024-05-07 3:57PM EDT | 192.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 43 | 33.20% |
| FANG240510P00195000 | 2024-05-07 10:32AM EDT | 195.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 137 | 30.57% |
| FANG240510P00197500 | 2024-05-07 10:23AM EDT | 197.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 154 | 23.83% |
| FANG240510P00200000 | 2024-05-07 3:45PM EDT | 200.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 23 | 1,073 | 21.34% |
| FANG240510P00202500 | 2024-05-08 10:26AM EDT | 202.50 | 0.90 | 0.70 | 0.80 | -0.05 | -5.26% | 2 | 24 | 21.56% |
| FANG240510P00205000 | 2024-05-07 2:28PM EDT | 205.00 | 2.35 | 1.70 | 1.95 | 0.00 | - | 16 | 115 | 22.39% |
| FANG240510P00207500 | 2024-05-06 12:16PM EDT | 207.50 | 3.10 | 2.05 | 4.00 | 0.00 | - | 25 | 27 | 28.64% |
| FANG240510P00210000 | 2024-05-06 10:22AM EDT | 210.00 | 5.79 | 5.20 | 7.80 | 0.00 | - | 10 | 35 | 59.86% |
| FANG240510P00220000 | 2024-04-12 2:31PM EDT | 220.00 | 14.90 | 14.00 | 17.80 | 0.00 | - | 1 | 0 | 55.57% |
© 2024 Yahoo. All rights reserved.