Advertisement
Advertisement
U.S. markets open in 8 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
115.20-11.34 (-8.96%)
At close: 04:00PM EDT
116.89 +1.69 (+1.47%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
Calls
December 16, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----52.700.250.00-30
-----55.000.600.00-430
65.000.00--1557.700.350.00-10
65.000.00--1560.001.550.00-112
-----62.700.340.00-30
-----65.000.950.00-1077
71.800.00--065.350.400.00-10
-----67.651.300.00-1647
46.500.00--1167.700.600.00-130
46.500.00-11170.001.15-0.10-8.00%226
-----70.351.070.00-10
-----72.651.400.00-537
50.100.00--472.701.200.00-10
50.100.00-3475.001.60-0.20-11.11%522
45.480.00---75.351.500.00-10
45.480.00-101077.652.280.00-36
53.500.00--1277.701.100.00-100
53.500.00-31280.002.750.00-163
-----80.351.350.00-30
-----82.655.300.00-146
-----82.701.260.00-40
-----85.002.60+0.10+4.00%145
-----85.352.430.00-10
-----87.654.000.00-123
31.400.00---87.703.100.00-30
31.400.00--190.003.600.00-125
31.000.00-1090.351.600.00-30
-----92.653.800.00-17
-----92.704.200.00-160
-----95.004.000.00-2199
24.590.00-3095.353.480.00-150
27.190.00--397.655.200.00-1179
36.300.00-3097.702.950.00-210
24.000.00-228100.005.000.00-2167
39.800.00-20100.356.650.00-30
31.810.00-16102.657.400.00-1155
32.200.00-20102.703.400.00-10
18.930.00-109105.005.80-1.70-22.67%387
30.000.00-30105.358.000.00-30
19.800.00-119107.658.400.00-1218
27.420.00-28107.704.800.00-120
27.80+7.04+33.91%19110.007.22+0.32+4.64%10200
27.400.00-400110.359.700.00-30
14.600.00-13112.657.90+0.10+1.28%9130
13.400.00-100112.7011.520.00-70
23.600.00-663115.009.090.00-1125
12.060.00-70115.3512.030.00-10
22.26-1.64-6.86%1228117.659.45-0.65-6.44%12240
10.900.00-570117.7014.090.00-160
21.00-0.50-2.33%3206120.0010.52-0.48-4.36%372
9.500.00-100120.3515.590.00-340
16.910.00-7172122.6511.50-0.60-4.96%71,205
8.500.00-640122.7015.500.00-10
18.46+1.06+6.09%1440125.0012.10-0.42-3.35%9383
7.840.00-140125.3518.800.00-30
16.26+1.80+12.45%22216127.6513.70-0.70-4.86%8230
7.000.00-490127.7019.100.00-100
16.10+0.07+0.44%158,811130.0014.30+0.48+3.47%1333
6.250.00-130130.3513.700.00-20
14.63-0.37-2.47%9221132.6515.40-0.30-1.91%4371
5.700.00-100132.7022.100.00-20
13.75-0.96-6.53%8185135.0017.40-1.00-5.43%770
4.960.00-50135.3524.970.00-10
12.70-0.17-1.32%1076137.6518.40-1.40-7.07%216
4.200.00-10137.7027.420.00-110
11.35-0.63-5.26%14691140.0020.30-4.80-19.12%49
4.280.00-10140.3530.100.00-50
9.300.00-27,543142.6521.10-21.45-50.41%217
8.400.00-220142.7016.200.00-10
9.00-0.94-9.46%898145.0029.200.00-2129
3.000.00-10145.3516.200.00-60
8.250.00-165147.6530.800.00-168168
2.600.00-20147.7017.500.00-20
8.47+0.24+2.92%1396150.0044.480.00-14
5.800.00-250150.3541.250.00---
6.700.00-6162152.6541.250.00-62
2.060.00-120152.7025.000.00---
6.10-0.90-12.86%12543155.0025.000.00--5
4.800.00-10155.3552.800.00---
6.300.00-100486157.6552.800.00-50300
3.780.00-130157.7034.400.00--12
4.95-0.93-15.82%2291160.0034.40-6.05-14.96%111
3.600.00-80160.3547.300.00-20
2.900.00-25,000162.65-----
2.490.00-100162.7027.700.00---
4.190.00-241165.0027.700.00--3
1.050.00-500165.3540.000.00--1
3.500.00-168167.6540.000.00-11
2.650.00-90167.70-----
3.700.00-3114170.0048.400.00--0
0.940.00-10170.3544.100.00-30
1.650.00-1225172.6549.400.00--2
0.850.00-10172.7056.000.00---
3.100.00-8337175.0056.000.00-11
3.200.00-10175.35-----
1.900.00-1133177.65-----
0.540.00-100177.7060.310.00---
2.42+1.22+101.67%241180.0060.310.00-33
1.500.00-20180.3565.800.00---
2.200.00-1106182.6565.800.00--1
0.850.00-40182.7055.700.00--0
1.100.00-4460185.0065.800.00--0
1.050.00-10185.3558.200.00-30
12.200.00-5124187.6567.110.00-11
0.550.00-10187.7060.500.00--0
1.100.00-3115190.00-----
1.150.00-20190.3570.900.00---
0.850.00-8176192.6570.900.00--2
1.050.00-30192.70-----
1.050.00-536195.0070.900.00-10
1.200.00-10195.3571.700.00---
0.800.00-518197.6571.700.00-1015
1.070.00-10197.7058.400.00-110
0.900.00-80200.0072.500.00--0
0.950.00-514207.70-----
0.750.00-1014210.00-----
0.680.00-5145217.7080.900.00-110
2.250.00-1146220.00-----
0.300.00-30227.70-----
Advertisement
Advertisement