Singapore markets open in 5 hours 22 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.21 +56.53 (+1.08%) Dow
39,866.58 +308.47 (+0.78%) Nasdaq
16,738.70 +227.52 (+1.38%) Bitcoin USD
65,997.96 +4,464.09 (+7.25%) CMC Crypto 200
1,388.32 +120.38 (+9.51%)
Viper Energy, Inc. (VNOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240517C00027000 | 2024-05-10 3:29PM EDT | 27.00 | 10.80 | 9.50 | 12.00 | 0.00 | - | 1 | 0 | 341.80% |
| VNOM240517C00034000 | 2024-04-19 9:48AM EDT | 34.00 | 5.65 | 2.55 | 5.00 | 0.00 | - | 5 | 5 | 151.95% |
| VNOM240517C00035000 | 2024-05-15 3:19PM EDT | 35.00 | 2.10 | 2.00 | 2.35 | 0.00 | - | 30 | 0 | 66.41% |
| VNOM240517C00036000 | 2024-05-14 10:21AM EDT | 36.00 | 0.75 | 1.00 | 1.15 | 0.00 | - | 10 | 10 | 40.82% |
| VNOM240517C00037000 | 2024-05-15 11:24AM EDT | 37.00 | 0.23 | 0.25 | 0.35 | -0.09 | -28.12% | 32 | 145 | 27.64% |
| VNOM240517C00038000 | 2024-05-14 1:05PM EDT | 38.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 162 | 32.23% |
| VNOM240517C00039000 | 2024-05-14 3:05PM EDT | 39.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 10 | 717 | 62.70% |
| VNOM240517C00040000 | 2024-05-13 11:00AM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 204 | 73.83% |
| VNOM240517C00041000 | 2024-05-15 10:41AM EDT | 41.00 | 0.12 | 0.00 | 0.10 | +0.07 | +140.00% | 30 | 119 | 69.14% |
| VNOM240517C00042000 | 2024-05-10 10:43AM EDT | 42.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 243 | 135.74% |
| VNOM240517C00043000 | 2024-05-06 1:54PM EDT | 43.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 2,533 | 166.80% |
| VNOM240517C00044000 | 2024-04-30 12:50PM EDT | 44.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 750 | 1,442 | 156.25% |
| VNOM240517C00045000 | 2024-05-08 12:26PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 181.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240517P00032000 | 2024-05-15 11:59AM EDT | 32.00 | 0.01 | 0.00 | 0.20 | -0.22 | -95.65% | 20 | 20 | 106.64% |
| VNOM240517P00033000 | 2024-03-18 12:05PM EDT | 33.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | - | 2 | 88.67% |
| VNOM240517P00034000 | 2024-04-15 1:31PM EDT | 34.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 51.56% |
| VNOM240517P00035000 | 2024-05-15 11:59AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 20 | 62 | 42.58% |
| VNOM240517P00036000 | 2024-05-15 10:33AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 2 | 61 | 31.45% |
| VNOM240517P00037000 | 2024-05-15 11:07AM EDT | 37.00 | 0.40 | 0.20 | 0.30 | +0.05 | +14.29% | 4 | 48 | 20.90% |
| VNOM240517P00038000 | 2024-05-15 11:21AM EDT | 38.00 | 1.14 | 0.90 | 1.10 | +0.04 | +3.64% | 3 | 101 | 27.15% |
| VNOM240517P00039000 | 2024-05-15 3:14PM EDT | 39.00 | 2.54 | 1.60 | 2.40 | -0.26 | -9.29% | 21 | 28 | 79.30% |
| VNOM240517P00040000 | 2024-05-15 3:14PM EDT | 40.00 | 3.90 | 2.60 | 3.90 | +0.64 | +24.43% | 14 | 6 | 82.03% |
| VNOM240517P00041000 | 2024-05-15 3:14PM EDT | 41.00 | 3.80 | 3.80 | 5.20 | -0.68 | -13.18% | 7 | 3 | 128.13% |
| VNOM240517P00042000 | 2024-05-07 3:26PM EDT | 42.00 | 5.00 | 4.70 | 6.00 | 0.00 | - | 3 | 0 | 127.73% |
| VNOM240517P00045000 | 2024-04-10 9:53AM EDT | 45.00 | 5.40 | 6.60 | 9.60 | 0.00 | - | - | 2 | 119.53% |
© 2024 Yahoo. All rights reserved.