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
67,695.40 +148.40 (+0.22%) CMC Crypto 200
1,425.40 -3.17 (-0.22%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607C00200000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 2.20 | 2.15 | 2.35 | +0.55 | +33.33% | 25 | 111 | 24.51% |
| FANG240614C00200000 | 2024-05-31 3:43PM EDT | 2024-06-14 | 3.30 | 3.20 | 3.50 | +0.60 | +22.22% | 13 | 96 | 24.74% |
| FANG240621C00200000 | 2024-05-31 3:29PM EDT | 2024-06-21 | 3.70 | 3.90 | 4.20 | +0.50 | +15.62% | 2 | 79 | 23.88% |
| FANG240628C00200000 | 2024-05-31 3:20PM EDT | 2024-06-28 | 4.70 | 4.50 | 6.50 | +0.60 | +14.63% | 7 | 19 | 31.12% |
| FANG240705C00200000 | 2024-05-31 1:19PM EDT | 2024-07-05 | 4.95 | 5.10 | 7.40 | +0.45 | +10.00% | 17 | 2 | 31.49% |
| FANG240719C00200000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 6.60 | 6.60 | 6.90 | +0.70 | +11.86% | 10 | 74 | 24.90% |
| FANG240920C00200000 | 2024-05-29 11:21AM EDT | 2024-09-20 | 11.00 | 10.90 | 11.30 | +2.22 | +25.28% | 1 | 4,005 | 26.46% |
| FANG241115C00200000 | 2024-05-31 3:00PM EDT | 2024-11-15 | 14.70 | 13.40 | 16.00 | +2.52 | +20.69% | 1 | 2 | 30.34% |
| FANG241220C00200000 | 2024-05-10 2:51PM EDT | 2024-12-20 | 19.17 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 0.20% |
| FANG250117C00200000 | 2024-05-10 2:48PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 0.10% |
| FANG250620C00200000 | 2024-05-28 1:01PM EDT | 2025-06-20 | 25.00 | 23.60 | 28.10 | 0.00 | - | 1 | 3 | 34.98% |
| FANG260116C00200000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 32.80 | 0.00 | 0.00 | 0.00 | - | 12 | 312 | 0.10% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240607P00200000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 2.90 | 2.60 | 2.85 | -1.30 | -30.95% | 19 | 1 | 22.33% |
| FANG240621P00200000 | 2024-05-13 2:08PM EDT | 2024-06-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 234 | 0.00% |
| FANG240719P00200000 | 2024-05-31 12:21PM EDT | 2024-07-19 | 6.30 | 5.90 | 6.20 | -1.00 | -13.70% | 3 | 17 | 19.97% |
| FANG240920P00200000 | 2024-05-31 3:41PM EDT | 2024-09-20 | 9.80 | 9.30 | 9.80 | -0.50 | -4.85% | 13 | 5 | 21.38% |
| FANG241115P00200000 | 2024-05-31 3:58PM EDT | 2024-11-15 | 12.40 | 11.80 | 12.80 | -2.00 | -13.89% | 5 | 10 | 23.03% |
| FANG241220P00200000 | 2024-05-06 11:29AM EDT | 2024-12-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| FANG250117P00200000 | 2024-05-13 12:44PM EDT | 2025-01-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| FANG250620P00200000 | 2024-05-06 12:00PM EDT | 2025-06-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
| FANG260116P00200000 | 2024-05-10 2:45PM EDT | 2026-01-16 | 25.12 | 0.00 | 0.00 | 0.00 | - | 25 | 350 | 0.00% |
© 2024 Yahoo. All rights reserved.