Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
121.21+0.06 (+0.05%)
At close: 04:00PM EDT
121.75 +0.54 (+0.45%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG220715C000626502022-05-16 12:07AM EDT62.6570.6091.8094.700.00---1,031.30%
FANG220715C000650002022-03-07 4:21PM EDT65.0070.6068.0072.500.00-53541.50%
FANG220715C000676502022-05-16 12:07AM EDT67.6569.2087.7089.500.00---950.98%
FANG220715C000700002022-05-04 2:51PM EDT70.0069.200.000.000.00-100.00%
FANG220715C000726502022-05-16 12:07AM EDT72.6559.7082.1084.100.00---863.09%
FANG220715C000750002022-05-09 3:24PM EDT75.0054.200.000.000.00-100.00%
FANG220715C000776502022-05-16 12:07AM EDT77.6559.3077.4079.500.00--10802.08%
FANG220715C000800002022-03-02 4:01PM EDT80.0059.3056.7061.400.00-1010479.35%
FANG220715C000826502022-06-30 9:30AM EDT82.6537.4037.7039.400.00-11139.06%
FANG220715C000850002022-06-17 10:15AM EDT85.0043.4035.5037.600.00-11107.91%
FANG220715C000876502022-05-16 12:07AM EDT87.6545.9267.3068.900.00--12679.05%
FANG220715C000900002022-02-14 10:58AM EDT90.0045.9237.8039.300.00-112242.92%
FANG220715C000926502022-06-17 10:19AM EDT92.6536.1028.4029.700.00-7892.29%
FANG220715C000950002022-01-18 1:07AM EDT95.0036.7036.9040.800.00--1293.26%
FANG220715C000976502022-06-17 3:25PM EDT97.6527.7023.9024.600.00-31984.18%
FANG220715C001000002022-07-01 9:50AM EDT100.0021.9621.7022.50-2.64-10.73%17582.42%
FANG220715C001026502022-06-17 3:25PM EDT102.6523.5019.2019.900.00-1532876.37%
FANG220715C001050002022-06-24 3:50PM EDT105.0018.6017.1018.000.00-4475.93%
FANG220715C001076502022-07-01 10:37AM EDT107.6512.1015.0015.60-6.70-35.64%148673.78%
FANG220715C001100002022-07-01 10:44AM EDT110.0010.1213.0013.70-6.13-37.72%32071.31%
FANG220715C001126502022-06-28 3:59PM EDT112.6518.8711.0011.600.00-59069.21%
FANG220715C001150002022-07-01 1:24PM EDT115.009.009.109.80-0.80-8.16%1110265.58%
FANG220715C001176502022-07-01 12:45PM EDT117.657.007.508.10-2.92-29.44%4418265.09%
FANG220715C001200002022-07-01 3:40PM EDT120.006.506.106.50+0.10+1.56%6154062.52%
FANG220715C001226502022-07-01 3:57PM EDT122.655.004.805.10-0.30-5.66%18998361.47%
FANG220715C001250002022-07-01 3:36PM EDT125.004.003.704.10-0.20-4.76%2372,46260.38%
FANG220715C001276502022-07-01 3:54PM EDT127.653.002.703.10+0.15+5.26%4793259.11%
FANG220715C001300002022-07-01 3:58PM EDT130.002.252.152.45-0.25-10.00%1,0292,17159.67%
FANG220715C001326502022-07-01 3:19PM EDT132.651.701.551.85-0.29-14.57%1468259.50%
FANG220715C001350002022-07-01 3:42PM EDT135.001.351.201.40-0.19-12.34%1443,13359.67%
FANG220715C001376502022-07-01 11:57AM EDT137.650.610.851.00-0.59-49.17%211,64159.38%
FANG220715C001400002022-07-01 3:42PM EDT140.000.680.600.75-0.17-20.00%3161,12559.18%
FANG220715C001426502022-07-01 2:37PM EDT142.650.500.350.55-0.14-21.87%664,20258.50%
FANG220715C001450002022-07-01 2:33PM EDT145.000.400.350.40-0.05-11.11%4580360.45%
FANG220715C001476502022-07-01 3:28PM EDT147.650.300.150.40-0.05-14.29%2498061.13%
FANG220715C001500002022-07-01 3:49PM EDT150.000.200.100.25-0.10-33.33%7105,50959.96%
FANG220715C001526502022-07-01 1:10PM EDT152.650.250.000.30-0.05-16.67%11,55362.31%
FANG220715C001550002022-07-01 3:42PM EDT155.000.150.100.20-0.27-64.29%4182,79565.63%
FANG220715C001576502022-07-01 3:57PM EDT157.650.080.000.20-0.07-46.67%111,21665.23%
FANG220715C001600002022-07-01 12:38PM EDT160.000.100.050.15-0.01-9.09%231,93068.36%
FANG220715C001626502022-06-28 2:20PM EDT162.650.210.000.500.00-789682.62%
FANG220715C001650002022-06-30 9:30AM EDT165.000.550.001.200.00-15,450101.07%
FANG220715C001676502022-06-22 10:55AM EDT167.650.520.000.750.00-129295.90%
FANG220715C001700002022-07-01 11:18AM EDT170.000.040.000.10-0.01-20.00%42,83673.83%
FANG220715C001726502022-06-22 3:07PM EDT172.650.250.000.350.00-4633290.63%
FANG220715C001750002022-06-30 11:13AM EDT175.000.050.000.150.00-16,11983.20%
FANG220715C001776502022-07-01 10:36AM EDT177.650.050.000.65-0.30-85.71%5496106.64%
FANG220715C001800002022-07-01 10:50AM EDT180.000.050.000.05-0.02-28.57%42,61878.13%
FANG220715C001826502022-06-22 2:03PM EDT182.650.240.000.650.00-41211112.79%
FANG220715C001850002022-06-21 11:45AM EDT185.000.450.001.400.00-1886132.62%
FANG220715C001876502022-06-13 1:13PM EDT187.650.830.000.650.00-19118.65%
FANG220715C001900002022-06-22 12:04PM EDT190.000.100.000.650.00-6171121.39%
FANG220715C001926502022-06-17 11:12AM EDT192.650.350.000.650.00-488124.41%
FANG220715C001950002022-06-13 12:35PM EDT195.000.600.000.450.00-426120.12%
FANG220715C001976502022-06-21 1:03PM EDT197.650.100.000.050.00-4811794.53%
FANG220715C002000002022-06-16 9:51AM EDT200.000.150.000.600.00-220130.76%
FANG220715C002076502022-06-27 2:22PM EDT207.650.050.000.600.00-120138.67%
FANG220715C002100002022-05-31 10:46AM EDT210.000.500.000.050.00-31104.69%
FANG220715C002200002022-06-27 10:53AM EDT220.000.030.000.050.00-10324112.50%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG220715P000576502022-06-17 2:21PM EDT57.650.060.000.050.00-8492146.88%
FANG220715P000600002022-05-02 9:30AM EDT60.000.550.000.000.00-1050.00%
FANG220715P000626502022-06-16 3:17PM EDT62.650.100.000.200.00-727153.91%
FANG220715P000650002022-03-14 12:02AM EDT65.001.300.000.000.00--050.00%
FANG220715P000676502022-05-16 12:07AM EDT67.651.200.000.750.00--10168.55%
FANG220715P000700002022-06-30 11:52AM EDT70.000.050.000.600.00-205153.91%
FANG220715P000726502022-06-10 9:33AM EDT72.650.190.000.600.00-2045144.73%
FANG220715P000750002022-06-27 1:36PM EDT75.000.100.000.800.00-1428144.04%
FANG220715P000776502022-07-01 1:52PM EDT77.650.100.050.150.00-133875107.81%
FANG220715P000800002022-06-27 3:20PM EDT80.000.130.000.250.00-1168104.69%
FANG220715P000826502022-06-30 11:22AM EDT82.650.100.100.250.00-2803102.73%
FANG220715P000850002022-06-24 3:55PM EDT85.000.500.000.350.00-3396.09%
FANG220715P000876502022-07-01 1:46PM EDT87.650.420.100.45+0.20+90.91%142096.09%
FANG220715P000900002022-06-30 3:13PM EDT90.000.450.100.650.00-16694.92%
FANG220715P000926502022-07-01 3:14PM EDT92.650.400.250.50-0.10-20.00%728787.21%
FANG220715P000950002022-07-01 12:11PM EDT95.000.610.350.700.00-77786.62%
FANG220715P000976502022-07-01 10:45AM EDT97.651.040.550.70+0.21+25.30%137882.13%
FANG220715P001000002022-07-01 11:44AM EDT100.001.150.700.85-0.15-11.54%653679.39%
FANG220715P001026502022-07-01 3:52PM EDT102.651.000.901.10-0.31-23.66%2238376.61%
FANG220715P001050002022-07-01 3:18PM EDT105.001.251.151.35-0.15-10.71%3788574.17%
FANG220715P001076502022-07-01 3:16PM EDT107.651.651.401.70-0.48-22.54%547570.56%
FANG220715P001100002022-07-01 3:29PM EDT110.002.051.902.10-0.61-22.93%11366269.21%
FANG220715P001126502022-07-01 11:51AM EDT112.653.702.502.70+0.70+23.33%425967.33%
FANG220715P001150002022-07-01 3:50PM EDT115.003.113.003.40-0.64-17.07%5677465.09%
FANG220715P001176502022-07-01 2:41PM EDT117.654.323.904.30-0.43-9.05%5285363.48%
FANG220715P001200002022-07-01 2:51PM EDT120.005.254.905.20-0.35-6.25%10235862.09%
FANG220715P001226502022-07-01 2:41PM EDT122.656.776.106.60-0.24-3.42%2153461.04%
FANG220715P001250002022-07-01 3:51PM EDT125.007.407.508.00-0.84-10.19%2142061.04%
FANG220715P001276502022-06-30 10:06AM EDT127.658.948.909.600.00-528158.06%
FANG220715P001300002022-07-01 12:17PM EDT130.0012.5010.7011.30+0.10+0.81%1778258.52%
FANG220715P001326502022-06-28 9:35AM EDT132.658.4912.7013.300.00-115657.45%
FANG220715P001350002022-07-01 1:51PM EDT135.0016.0414.6015.20+1.84+12.96%769156.45%
FANG220715P001376502022-06-29 1:23PM EDT137.6514.6217.0017.700.00-127459.08%
FANG220715P001400002022-07-01 10:27AM EDT140.0022.4519.0019.70+9.15+68.80%136356.35%
FANG220715P001426502022-06-28 9:55AM EDT142.6514.0321.4022.300.00-17757.32%
FANG220715P001450002022-07-01 2:21PM EDT145.0024.5823.8024.40+1.43+6.18%125658.11%
FANG220715P001476502022-07-01 10:53AM EDT147.6530.3526.1026.90+4.20+16.06%2514967.97%
FANG220715P001500002022-07-01 2:57PM EDT150.0029.2628.5029.30+0.80+2.81%31,48555.66%
FANG220715P001526502022-07-01 3:16PM EDT152.6531.5031.1032.00-0.50-1.56%221859.38%
FANG220715P001550002022-06-30 11:44AM EDT155.0032.9033.1034.300.00-126982.23%
FANG220715P001576502022-07-01 2:57PM EDT157.6537.1435.8038.00+5.07+15.81%210084.67%
FANG220715P001600002022-07-01 12:03PM EDT160.0041.9038.2039.90+10.01+31.39%1012379.39%
FANG220715P001626502022-06-15 2:57PM EDT162.6519.7040.1042.700.00-261115.77%
FANG220715P001650002022-06-08 10:33AM EDT165.0011.5041.8045.600.00-130131.86%
FANG220715P001676502022-06-13 9:32AM EDT167.6521.0045.6046.900.00-11299.71%
FANG220715P001700002022-05-03 2:58PM EDT170.0039.000.000.000.00--00.00%
FANG220715P001726502022-06-17 3:25PM EDT172.6547.7050.4052.600.00-32078.52%
FANG220715P001776502022-06-01 3:18PM EDT177.6526.2055.5056.800.00--0108.50%
FANG220715P001800002022-06-10 9:32AM EDT180.0025.2056.7060.900.00-1071.88%
FANG220715P001876502022-05-16 12:07AM EDT187.6563.3032.9033.700.00--10.00%
FANG220715P001900002022-02-18 3:50PM EDT190.0063.3059.2063.000.00-110.00%
FANG220715P001976502022-05-16 12:07AM EDT197.6564.0042.0043.000.00--20.00%
FANG220715P002000002022-05-04 2:46PM EDT200.0064.000.000.000.00--00.00%
Advertisement
Advertisement