Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,272.80 +374.39 (+0.59%) CMC Crypto 200
1,347.11 -13.21 (-0.97%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240628C00170000 | 2024-06-03 3:04PM EDT | 2024-06-28 | 20.39 | 19.90 | 22.50 | 0.00 | - | 1 | 1 | 52.88% |
| FANG240712C00170000 | 2024-06-03 10:52AM EDT | 2024-07-12 | 22.30 | 19.40 | 23.80 | 0.00 | - | 1 | 1 | 58.67% |
| FANG240719C00170000 | 2024-04-05 11:19AM EDT | 2024-07-19 | 35.67 | 31.50 | 35.70 | 0.00 | - | 1 | 0 | 108.72% |
| FANG240920C00170000 | 2024-06-05 2:41PM EDT | 2024-09-20 | 24.05 | 22.50 | 26.90 | 0.00 | - | 2 | 0 | 39.22% |
| FANG241115C00170000 | 2024-05-07 2:38PM EDT | 2024-11-15 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FANG241220C00170000 | 2024-05-29 10:51AM EDT | 2024-12-20 | 33.10 | 27.50 | 31.00 | 0.00 | - | 4 | 2 | 37.00% |
| FANG250117C00170000 | 2024-02-14 12:23PM EDT | 2025-01-17 | 19.70 | 29.30 | 30.50 | 0.00 | - | 2 | 53 | 33.42% |
| FANG250620C00170000 | 2024-03-15 10:28AM EDT | 2025-06-20 | 39.00 | 50.60 | 53.50 | 0.00 | - | - | 2 | 57.54% |
| FANG260116C00170000 | 2024-03-01 1:23PM EDT | 2026-01-16 | 39.87 | 38.60 | 42.20 | +1.71 | +4.48% | 2 | 9 | 34.22% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240705P00170000 | 2024-06-11 11:08AM EDT | 2024-07-05 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 31 | 51.42% |
| FANG240712P00170000 | 2024-06-18 3:49PM EDT | 2024-07-12 | 0.35 | 0.00 | 0.50 | 0.00 | - | 5 | 55 | 33.77% |
| FANG240719P00170000 | 2024-06-20 3:22PM EDT | 2024-07-19 | 0.35 | 0.25 | 0.50 | 0.00 | - | 1 | 32 | 29.25% |
| FANG240816P00170000 | 2024-06-18 3:54PM EDT | 2024-08-16 | 1.63 | 0.95 | 1.95 | 0.00 | - | 2 | 4 | 30.80% |
| FANG240920P00170000 | 2024-06-14 1:48PM EDT | 2024-09-20 | 3.20 | 0.25 | 4.30 | 0.00 | - | 1 | 11 | 33.33% |
| FANG241115P00170000 | 2024-06-21 12:46PM EDT | 2024-11-15 | 4.17 | 2.20 | 5.20 | -0.43 | -9.35% | 3 | 35 | 28.69% |
| FANG241220P00170000 | 2024-06-06 12:57PM EDT | 2024-12-20 | 5.50 | 3.20 | 7.40 | 0.00 | - | 10 | 13 | 30.95% |
| FANG250117P00170000 | 2024-02-23 3:11PM EDT | 2025-01-17 | 13.50 | 10.50 | 10.80 | 0.00 | - | 250 | 261 | 35.85% |
| FANG250620P00170000 | 2024-05-03 3:40PM EDT | 2025-06-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 55 | 55 | 3.13% |
© 2024 Yahoo. All rights reserved.