Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,571.02 +269.69 (+0.39%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
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
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524C00200000 | 2024-05-21 2:19PM EDT | 2024-05-24 | 0.50 | 0.35 | 0.45 | -0.33 | -39.76% | 32 | 52 | 19.58% |
| FANG240531C00200000 | 2024-05-21 2:48PM EDT | 2024-05-31 | 1.26 | 1.10 | 1.25 | -0.34 | -21.25% | 14 | 31 | 19.07% |
| FANG240607C00200000 | 2024-05-10 10:23AM EDT | 2024-06-07 | 5.80 | 2.70 | 3.20 | 0.00 | - | 3 | 0 | 26.88% |
| FANG240614C00200000 | 2024-05-21 1:01PM EDT | 2024-06-14 | 3.30 | 2.65 | 2.95 | +0.10 | +3.12% | 4 | 6 | 21.55% |
| FANG240621C00200000 | 2024-05-13 11:21AM EDT | 2024-06-21 | 5.93 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 1.56% |
| FANG240628C00200000 | 2024-05-20 3:33PM EDT | 2024-06-28 | 4.60 | 3.70 | 4.10 | 0.00 | - | 13 | 15 | 21.87% |
| FANG240719C00200000 | 2024-05-21 3:02PM EDT | 2024-07-19 | 5.70 | 5.50 | 5.80 | -0.68 | -10.66% | 4 | 17 | 23.05% |
| FANG240920C00200000 | 2024-05-13 2:26PM EDT | 2024-09-20 | 12.65 | 0.00 | 0.00 | 0.00 | - | 18 | 368 | 0.78% |
| FANG241115C00200000 | 2024-04-25 3:54PM EDT | 2024-11-15 | 22.60 | 0.00 | 0.00 | 0.00 | - | 28 | 57 | 0.78% |
| FANG241220C00200000 | 2024-05-10 2:51PM EDT | 2024-12-20 | 19.17 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.78% |
| FANG250117C00200000 | 2024-05-10 2:48PM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 0.39% |
| FANG250620C00200000 | 2024-05-13 3:42PM EDT | 2025-06-20 | 27.54 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.39% |
| FANG260116C00200000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 32.80 | 0.00 | 0.00 | 0.00 | - | 12 | 312 | 0.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524P00200000 | 2024-05-21 10:32AM EDT | 2024-05-24 | 2.20 | 1.75 | 4.00 | -0.88 | -28.57% | 10 | 51 | 21.44% |
| FANG240531P00200000 | 2024-05-21 3:41PM EDT | 2024-05-31 | 4.40 | 3.50 | 6.00 | +0.50 | +12.82% | 2 | 2 | 29.49% |
| FANG240607P00200000 | 2024-05-06 9:48AM EDT | 2024-06-07 | 3.60 | 4.50 | 5.00 | 0.00 | - | 15 | 0 | 16.91% |
| FANG240621P00200000 | 2024-05-13 2:08PM EDT | 2024-06-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 234 | 0.00% |
| FANG240719P00200000 | 2024-05-21 3:15PM EDT | 2024-07-19 | 7.50 | 7.40 | 7.70 | +0.31 | +4.31% | 9 | 7 | 18.15% |
| FANG240920P00200000 | 2024-05-13 12:54PM EDT | 2024-09-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 18 | 151 | 0.00% |
| FANG241115P00200000 | 2024-04-17 2:02PM EDT | 2024-11-15 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| 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 | - | 13 | 177 | 0.00% |
| FANG260116P00200000 | 2024-05-10 2:45PM EDT | 2026-01-16 | 25.12 | 0.00 | 0.00 | 0.00 | - | 38 | 350 | 0.00% |
© 2024 Yahoo. All rights reserved.