Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,967.20 +1,556.00 (+2.38%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524C00210000 | 2024-05-17 10:51AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 42.55% |
| FANG240531C00210000 | 2024-05-13 3:46PM EDT | 2024-05-31 | 0.65 | 0.00 | 2.25 | 0.00 | - | 1,502 | 0 | 41.98% |
| FANG240607C00210000 | 2024-05-09 10:27AM EDT | 2024-06-07 | 2.53 | 0.40 | 1.70 | 0.00 | - | 1 | 0 | 30.45% |
| FANG240614C00210000 | 2024-05-13 12:42PM EDT | 2024-06-14 | 1.68 | 0.70 | 1.50 | 0.00 | - | 2 | 0 | 25.10% |
| FANG240621C00210000 | 2024-05-13 12:39PM EDT | 2024-06-21 | 2.04 | 0.00 | 0.00 | 0.00 | - | 4 | 417 | 6.25% |
| FANG240628C00210000 | 2024-05-13 11:46AM EDT | 2024-06-28 | 2.62 | 0.15 | 2.65 | 0.00 | - | 2 | 2 | 26.10% |
| FANG240719C00210000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 2.85 | 2.15 | 3.10 | +0.05 | +1.79% | 7 | 1 | 22.97% |
| FANG240920C00210000 | 2024-05-10 1:26PM EDT | 2024-09-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 559 | 3.13% |
| FANG241115C00210000 | 2024-04-30 12:04PM EDT | 2024-11-15 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| FANG241220C00210000 | 2024-05-08 2:59PM EDT | 2024-12-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 1.56% |
| FANG250117C00210000 | 2024-05-13 9:44AM EDT | 2025-01-17 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 1.56% |
| FANG250620C00210000 | 2024-05-13 2:11PM EDT | 2025-06-20 | 23.60 | 0.00 | 0.00 | 0.00 | - | 7 | 235 | 1.56% |
| FANG260116C00210000 | 2024-05-06 12:27PM EDT | 2026-01-16 | 34.02 | 0.00 | 0.00 | 0.00 | - | 24 | 78 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240524P00210000 | 2024-05-06 10:22AM EDT | 2024-05-24 | 7.83 | 10.60 | 14.20 | 0.00 | - | 10 | 0 | 54.83% |
| FANG240531P00210000 | 2024-05-02 9:31AM EDT | 2024-05-31 | 14.60 | 10.50 | 14.40 | 0.00 | - | 1 | 0 | 40.49% |
| FANG240621P00210000 | 2024-05-08 12:01PM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| FANG240719P00210000 | 2024-05-03 12:00PM EDT | 2024-07-19 | 14.20 | 11.90 | 15.20 | 0.00 | - | 4 | 0 | 22.14% |
| FANG240920P00210000 | 2024-05-06 11:59AM EDT | 2024-09-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 0.00% |
| FANG241115P00210000 | 2024-04-23 2:41PM EDT | 2024-11-15 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 132 | 0.00% |
| FANG241220P00210000 | 2024-04-15 10:59AM EDT | 2024-12-20 | 18.52 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| FANG250117P00210000 | 2024-05-13 11:48AM EDT | 2025-01-17 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| FANG250620P00210000 | 2024-04-17 1:06PM EDT | 2025-06-20 | 27.28 | 0.00 | 0.00 | 0.00 | - | - | 131 | 0.00% |
| FANG260116P00210000 | 2024-04-19 1:55PM EDT | 2026-01-16 | 31.40 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
© 2024 Yahoo. All rights reserved.