Singapore markets closed

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
185.97-4.38 (-2.30%)
At close: 04:00PM EDT
185.75 -0.22 (-0.12%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FANG240621C001700002024-03-01 2:22PM EDT2024-06-2120.1020.0020.70+2.15+11.98%16136115.38%
FANG240628C001700002024-06-03 3:04PM EDT2024-06-2820.3914.5018.400.00-1159.81%
FANG240712C001700002024-06-03 10:52AM EDT2024-07-1222.3015.3019.200.00-1146.99%
FANG240719C001700002024-04-05 11:19AM EDT2024-07-1935.6731.5035.700.00-10115.10%
FANG240920C001700002024-06-05 2:41PM EDT2024-09-2024.0519.1022.800.00-2036.46%
FANG241115C001700002024-05-07 2:38PM EDT2024-11-1540.150.000.000.00-140.00%
FANG241220C001700002024-05-29 10:51AM EDT2024-12-2033.1024.1026.900.00-1235.01%
FANG250117C001700002024-02-14 12:23PM EDT2025-01-1719.7029.3030.500.00-25339.68%
FANG250620C001700002024-03-15 10:28AM EDT2025-06-2039.0050.6053.500.00--262.01%
FANG260116C001700002024-03-01 1:23PM EDT2026-01-1639.8738.6042.20+1.71+4.48%2937.92%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FANG240621P001700002024-03-01 2:43PM EDT2024-06-214.304.004.20-1.05-19.63%980111.65%
FANG240705P001700002024-06-11 11:08AM EDT2024-07-050.250.152.350.00-13147.56%
FANG240712P001700002024-06-04 10:26AM EDT2024-07-120.910.350.700.00-515327.01%
FANG240719P001700002024-06-14 3:27PM EDT2024-07-190.800.700.95+0.35+77.78%13226.36%
FANG240816P001700002024-06-07 12:50PM EDT2024-08-161.761.502.600.00-1228.19%
FANG240920P001700002024-06-14 1:48PM EDT2024-09-203.202.803.60+0.28+9.59%11026.08%
FANG241115P001700002024-06-07 2:39PM EDT2024-11-154.604.306.900.00-213529.21%
FANG241220P001700002024-06-06 12:57PM EDT2024-12-205.504.508.500.00-101329.85%
FANG250117P001700002024-02-23 3:11PM EDT2025-01-1713.5010.5010.800.00-25026132.42%
FANG250620P001700002024-05-03 3:40PM EDT2025-06-2010.600.000.000.00-55551.56%