Advertisement
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG231215C00075000 | 2023-07-18 10:17AM EST | 75.00 | 65.30 | 73.80 | 74.60 | 0.00 | - | 2 | 2 | 265.82% |
| FANG231215C00097470 | 2023-11-14 9:56AM EST | 97.47 | 58.75 | 50.40 | 52.40 | 0.00 | - | - | 0 | 142.97% |
| FANG231215C00100000 | 2023-11-14 9:56AM EST | 100.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FANG231215C00105000 | 2023-09-07 8:34AM EST | 105.00 | 53.00 | 46.20 | 47.50 | 0.00 | - | 1 | 5 | 239.75% |
| FANG231215C00110000 | 2023-06-21 9:07AM EST | 110.00 | 23.80 | 33.70 | 34.50 | 0.00 | - | 2 | 1 | 0.00% |
| FANG231215C00112470 | 2023-11-14 3:33PM EST | 112.47 | 43.90 | 35.80 | 37.20 | 0.00 | - | - | 0 | 108.59% |
| FANG231215C00115000 | 2023-11-14 3:33PM EST | 115.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 7,680 | 0 | 0.00% |
| FANG231215C00117470 | 2023-11-14 3:00PM EST | 117.47 | 39.40 | 30.80 | 32.10 | 0.00 | - | - | 17 | 90.43% |
| FANG231215C00120000 | 2023-11-14 3:00PM EST | 120.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 95 | 17 | 0.00% |
| FANG231215C00122470 | 2023-11-20 11:31AM EST | 122.47 | 34.45 | 25.80 | 27.00 | 0.00 | - | 1 | 1 | 72.85% |
| FANG231215C00125000 | 2023-11-14 3:00PM EST | 125.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 35 | 1 | 0.00% |
| FANG231215C00127470 | 2023-12-07 10:20AM EST | 127.47 | 21.02 | 19.70 | 22.40 | 0.00 | - | 1 | 19 | 96.73% |
| FANG231215C00130000 | 2023-11-14 10:27AM EST | 130.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| FANG231215C00132470 | 2023-11-27 10:38AM EST | 132.47 | 22.10 | 14.10 | 17.70 | 0.00 | - | 6 | 157 | 85.45% |
| FANG231215C00135000 | 2023-11-14 2:24PM EST | 135.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| FANG231215C00137470 | 2023-12-06 12:43PM EST | 137.47 | 9.20 | 11.10 | 12.30 | 0.00 | - | 6 | 1,507 | 58.94% |
| FANG231215C00140000 | 2023-11-10 3:23PM EST | 140.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 20 | 1,517 | 0.00% |
| FANG231215C00142470 | 2023-12-07 1:58PM EST | 142.47 | 6.63 | 6.60 | 6.90 | +0.53 | +8.69% | 1 | 1,180 | 33.40% |
| FANG231215C00145000 | 2023-12-08 10:05AM EST | 145.00 | 6.00 | 4.50 | 4.80 | +1.80 | +42.86% | 5 | 134 | 30.88% |
| FANG231215C00147470 | 2023-12-08 3:52PM EST | 147.47 | 2.95 | 2.80 | 2.95 | +0.34 | +13.03% | 16 | 772 | 27.69% |
| FANG231215C00149000 | 2023-12-07 2:16PM EST | 149.00 | 1.75 | 1.90 | 2.20 | 0.00 | - | - | - | 28.37% |
| FANG231215C00150000 | 2023-11-14 2:00PM EST | 150.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 19 | 690 | 1.56% |
| FANG231215C00152470 | 2023-12-08 3:52PM EST | 152.47 | 0.74 | 0.70 | 0.80 | +0.06 | +8.82% | 111 | 713 | 26.17% |
| FANG231215C00155000 | 2023-11-14 3:48PM EST | 155.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 42 | 656 | 6.25% |
| FANG231215C00157470 | 2023-12-08 2:23PM EST | 157.47 | 0.17 | 0.15 | 0.20 | -0.04 | -19.05% | 104 | 3,341 | 28.52% |
| FANG231215C00160000 | 2023-11-14 3:40PM EST | 160.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 28 | 2,979 | 12.50% |
| FANG231215C00162470 | 2023-12-08 3:40PM EST | 162.47 | 0.10 | 0.05 | 0.10 | 0.00 | - | 61 | 1,128 | 34.96% |
| FANG231215C00165000 | 2023-11-14 3:51PM EST | 165.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 29 | 1,034 | 12.50% |
| FANG231215C00167470 | 2023-12-07 11:30AM EST | 167.47 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,113 | 44.53% |
| FANG231215C00170000 | 2023-11-14 1:35PM EST | 170.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 285 | 1,511 | 25.00% |
| FANG231215C00172470 | 2023-12-05 3:46PM EST | 172.47 | 0.02 | 0.00 | 0.05 | 0.00 | - | 401 | 899 | 48.24% |
| FANG231215C00175000 | 2023-11-14 10:07AM EST | 175.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 11 | 819 | 25.00% |
| FANG231215C00177470 | 2023-12-07 10:53AM EST | 177.47 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 219 | 51.56% |
| FANG231215C00180000 | 2023-11-14 11:33AM EST | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 242 | 25.00% |
| FANG231215C00182470 | 2023-12-01 12:02PM EST | 182.47 | 0.08 | 0.00 | 0.05 | 0.00 | - | 350 | 248 | 58.59% |
| FANG231215C00185000 | 2023-11-09 9:49AM EST | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 413 | 25.00% |
| FANG231215C00187470 | 2023-12-01 12:02PM EST | 187.47 | 0.03 | 0.00 | 0.05 | 0.00 | - | 350 | 585 | 65.23% |
| FANG231215C00190000 | 2023-11-09 9:49AM EST | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 750 | 50.00% |
| FANG231215C00192470 | 2023-11-10 3:01PM EST | 192.47 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 114 | 71.88% |
| FANG231215C00195000 | 2023-11-10 3:01PM EST | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 114 | 50.00% |
| FANG231215C00197470 | 2023-10-26 10:15AM EST | 197.47 | 0.28 | 0.00 | 0.05 | 0.00 | - | - | 36 | 78.13% |
| FANG231215C00200000 | 2023-10-26 10:15AM EST | 200.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 50.00% |
| FANG231215C00207470 | 2023-10-30 8:35AM EST | 207.47 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 19 | 50.00% |
| FANG231215C00210000 | 2023-10-30 8:35AM EST | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| FANG231215C00217470 | 2023-11-06 3:15PM EST | 217.47 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 13 | 100.78% |
| FANG231215C00220000 | 2023-11-06 3:15PM EST | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| FANG231215C00230000 | 2023-10-13 12:00PM EST | 230.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 128.13% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG231215P00065000 | 2023-09-22 10:18AM EST | 65.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 241 | 242.97% |
| FANG231215P00070000 | 2023-08-22 9:58AM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 212.50% |
| FANG231215P00072470 | 2023-10-26 12:09PM EST | 72.47 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 189.06% |
| FANG231215P00075000 | 2023-10-26 12:09PM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| FANG231215P00080000 | 2023-09-29 2:17PM EST | 80.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 36 | 203.71% |
| FANG231215P00085000 | 2023-09-07 8:30AM EST | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 213.87% |
| FANG231215P00090000 | 2023-08-30 2:03PM EST | 90.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 44 | 153.91% |
| FANG231215P00095000 | 2023-09-12 1:43PM EST | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 211 | 138.67% |
| FANG231215P00100000 | 2023-10-10 9:53AM EST | 100.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 117.97% |
| FANG231215P00102470 | 2023-11-16 9:39AM EST | 102.47 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 121 | 103.13% |
| FANG231215P00105000 | 2023-10-20 1:41PM EST | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 50.00% |
| FANG231215P00107470 | 2023-11-22 9:30AM EST | 107.47 | 0.16 | 0.00 | 0.05 | 0.00 | - | 2 | 53 | 90.63% |
| FANG231215P00110000 | 2023-10-26 1:09PM EST | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 50.00% |
| FANG231215P00112470 | 2023-12-04 9:30AM EST | 112.47 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 951 | 79.69% |
| FANG231215P00115000 | 2023-11-06 10:43AM EST | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 951 | 50.00% |
| FANG231215P00117470 | 2023-11-21 2:01PM EST | 117.47 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1,222 | 67.97% |
| FANG231215P00120000 | 2023-11-14 11:07AM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,234 | 25.00% |
| FANG231215P00122470 | 2023-11-21 10:17AM EST | 122.47 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 316 | 57.03% |
| FANG231215P00125000 | 2023-11-14 3:21PM EST | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 316 | 25.00% |
| FANG231215P00127470 | 2023-12-08 1:36PM EST | 127.47 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 10 | 231 | 51.17% |
| FANG231215P00130000 | 2023-11-09 1:34PM EST | 130.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 224 | 25.00% |
| FANG231215P00132470 | 2023-12-07 9:31AM EST | 132.47 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 259 | 39.84% |
| FANG231215P00135000 | 2023-12-05 3:59PM EST | 135.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 38.28% |
| FANG231215P00137470 | 2023-12-07 11:29AM EST | 137.47 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 1 | 780 | 34.86% |
| FANG231215P00140000 | 2023-12-06 3:39PM EST | 140.00 | 0.11 | 0.10 | 0.20 | -0.49 | -81.67% | 1 | 21 | 30.23% |
| FANG231215P00142470 | 2023-12-08 9:43AM EST | 142.47 | 0.39 | 0.30 | 0.40 | -0.32 | -45.07% | 14 | 453 | 28.47% |
| FANG231215P00144000 | 2023-12-07 3:55PM EST | 144.00 | 0.94 | - | - | 0.00 | - | - | - | 0.00% |
| FANG231215P00145000 | 2023-12-08 11:18AM EST | 145.00 | 0.65 | 0.65 | 0.80 | -0.65 | -50.00% | 2 | 315 | 26.81% |
| FANG231215P00146000 | 2023-12-07 3:46PM EST | 146.00 | 1.70 | - | - | 0.00 | - | - | - | 0.00% |
| FANG231215P00147470 | 2023-12-08 2:55PM EST | 147.47 | 1.53 | 1.40 | 1.55 | -0.72 | -32.00% | 29 | 898 | 25.93% |
| FANG231215P00149000 | 2023-12-07 10:01AM EST | 149.00 | 2.70 | 2.40 | 2.65 | 0.00 | - | - | - | 30.57% |
| FANG231215P00150000 | 2023-11-14 2:53PM EST | 150.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 567 | 0.00% |
| FANG231215P00152470 | 2023-12-08 2:55PM EST | 152.47 | 4.35 | 4.20 | 4.50 | -0.95 | -17.92% | 24 | 781 | 25.59% |
| FANG231215P00155000 | 2023-11-14 1:26PM EST | 155.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 13 | 553 | 0.00% |
| FANG231215P00157470 | 2023-12-07 10:08AM EST | 157.47 | 8.80 | 8.60 | 9.20 | -0.20 | -2.22% | 4 | 862 | 35.60% |
| FANG231215P00160000 | 2023-11-14 3:49PM EST | 160.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1,014 | 0.00% |
| FANG231215P00162470 | 2023-12-07 9:47AM EST | 162.47 | 14.71 | 12.90 | 14.60 | 0.00 | - | 10 | 284 | 58.11% |
| FANG231215P00165000 | 2023-11-10 3:27PM EST | 165.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 4 | 325 | 0.00% |
| FANG231215P00167470 | 2023-12-06 2:25PM EST | 167.47 | 21.70 | 18.50 | 20.40 | 0.00 | - | 300 | 75 | 67.33% |
| FANG231215P00170000 | 2023-11-08 11:55AM EST | 170.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| FANG231215P00172470 | 2023-11-20 10:08AM EST | 172.47 | 15.57 | 23.50 | 24.20 | 0.00 | - | 3 | 0 | 54.30% |
| FANG231215P00175000 | 2023-11-08 1:40PM EST | 175.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| FANG231215P00177470 | 2023-11-30 10:41AM EST | 177.47 | 20.70 | 28.30 | 29.30 | 0.00 | - | 40 | 0 | 57.62% |
| FANG231215P00180000 | 2023-11-09 2:47PM EST | 180.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| FANG231215P00187470 | 2023-11-01 1:45PM EST | 187.47 | 31.10 | 32.40 | 34.10 | 0.00 | - | - | 0 | 0.00% |
| FANG231215P00190000 | 2023-11-01 1:45PM EST | 190.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FANG231215P00207470 | 2023-11-07 9:31AM EST | 207.47 | 55.90 | 59.00 | 60.90 | 0.00 | - | - | 0 | 162.55% |
| FANG231215P00210000 | 2023-11-07 9:31AM EST | 210.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.