Advertisement
Advertisement
U.S. markets close in 1 hour 52 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.95+3.58 (+2.57%)
As of 02:08PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG230120C000078502022-10-05 3:10PM EDT7.85132.30134.70135.400.00-32263.67%
FANG230120C000101502022-08-12 3:54PM EDT10.15123.10122.50123.40+12.10+10.90%630.00%
FANG230120C000103502022-08-12 3:54PM EDT10.35120.80123.50126.000.00--30.00%
FANG230120C000125002022-05-10 3:56PM EDT12.50117.000.000.000.00-2900.00%
FANG230120C000126502022-08-12 3:54PM EDT12.65120.80120.00120.90+9.53+8.56%530.00%
FANG230120C000128502022-08-12 3:54PM EDT12.85118.23121.20123.500.00--00.00%
FANG230120C000150002022-05-10 3:56PM EDT15.00114.530.000.000.00-1900.00%
FANG230120C000151502022-08-12 3:54PM EDT15.15118.23117.50118.40+7.16+6.45%11-0.00%
FANG230120C000153502022-08-12 2:33PM EDT15.35114.70118.60120.900.00--00.00%
FANG230120C000175002022-05-10 3:41PM EDT17.50111.070.000.000.00-1100.00%
FANG230120C000176502022-08-12 2:33PM EDT17.65114.70115.00115.90+7.20+6.70%25140.00%
FANG230120C000178502022-08-12 3:56PM EDT17.85112.40116.00118.500.00--00.00%
FANG230120C000200002022-05-10 3:56PM EDT20.00109.450.000.000.00-7500.00%
FANG230120C000201502022-08-12 3:56PM EDT20.15112.40112.50113.40+19.40+20.86%2-0.00%
FANG230120C000203502022-08-12 3:56PM EDT20.35110.12113.50116.000.00--00.00%
FANG230120C000225002021-11-29 10:31AM EDT22.5093.0084.7091.800.00-110.00%
FANG230120C000226502022-08-12 3:56PM EDT22.65110.12110.00110.90-2.18-1.94%3-0.00%
FANG230120C000250002022-03-02 4:28PM EDT25.00112.30111.00115.900.00-57000.00%
FANG230120C000253502022-08-12 3:56PM EDT25.35105.00108.50111.000.00--30.00%
FANG230120C000276502022-08-12 3:56PM EDT27.65105.00105.00105.90+1.00+0.96%540.00%
FANG230120C000300002022-05-10 3:56PM EDT30.0099.450.000.000.00-1000.00%
FANG230120C000303502022-10-04 11:40AM EDT30.35105.00112.40113.400.00-215136.72%
FANG230120C000326502022-08-12 2:33PM EDT32.6599.80100.10100.60+5.35+5.66%25150.00%
FANG230120C000350002022-05-04 3:30PM EDT35.0094.450.000.000.00-5000.00%
FANG230120C000353502022-08-25 10:16AM EDT35.35100.1578.7081.200.00-2130.00%
FANG230120C000376502022-08-12 2:33PM EDT37.6594.8095.2095.70-29.20-23.55%25160.00%
FANG230120C000400002022-05-10 3:56PM EDT40.0089.500.000.000.00-100.00%
FANG230120C000403502022-08-24 2:15PM EDT40.3595.8073.8075.000.00-150.00%
FANG230120C000426502022-07-29 2:42PM EDT42.6585.3590.1090.800.00-190.00%
FANG230120C000450002022-05-10 3:56PM EDT45.0084.450.000.000.00-2500.00%
FANG230120C000453502022-08-31 10:06AM EDT45.3588.0072.6074.600.00-1310.00%
FANG230120C000476502022-08-05 10:55AM EDT47.6574.5085.1085.800.00-1630.00%
FANG230120C000500002022-05-10 3:57PM EDT50.0079.550.000.000.00-6800.00%
FANG230120C000503502022-08-15 12:31PM EDT50.3578.9087.9090.000.00--220.00%
FANG230120C000526502022-06-16 10:30AM EDT52.6586.0054.5059.100.00-1340.00%
FANG230120C000550002022-05-10 3:54PM EDT55.0074.710.000.000.00-5200.00%
FANG230120C000553502022-09-19 12:08AM EDT55.3560.00--0.00---0.00%
FANG230120C000576502022-06-23 2:39PM EDT57.6560.0054.6057.200.00-3450.00%
FANG230120C000577002022-08-05 9:46AM EDT57.7059.8075.8077.900.00--150.00%
FANG230120C000600002022-08-05 9:46AM EDT60.0059.8073.0074.300.00-1150.00%
FANG230120C000603502022-09-23 9:56AM EDT60.3557.5382.6083.400.00-17882.13%
FANG230120C000626502022-08-05 10:08AM EDT62.6559.2470.5071.800.00-1690.00%
FANG230120C000650002022-05-10 3:52PM EDT65.0065.570.000.000.00-2600.00%
FANG230120C000653502022-09-19 12:08AM EDT65.3542.83--0.00---0.00%
FANG230120C000676502022-07-15 3:16PM EDT67.6542.8366.1067.100.00-21120.00%
FANG230120C000677002022-09-19 12:08AM EDT67.7049.62--0.00---0.00%
FANG230120C000700002022-07-01 10:35AM EDT70.0049.6256.1060.700.00-110.00%
FANG230120C000703502022-10-04 1:45PM EDT70.3566.1572.9073.600.00-119074.95%
FANG230120C000726502022-08-03 9:30AM EDT72.6557.8561.5062.600.00-53000.00%
FANG230120C000727002022-08-04 3:45PM EDT72.7044.0062.1063.300.00--30.00%
FANG230120C000750002022-08-04 3:45PM EDT75.0044.0058.7060.600.00-430.00%
FANG230120C000753502022-09-30 9:42AM EDT75.3545.1068.1068.900.00-153,50073.12%
FANG230120C000776502022-08-11 3:49PM EDT77.6556.6057.1057.800.00-23,5400.00%
FANG230120C000777002022-09-09 11:15AM EDT77.7058.9765.5066.900.00-902970.87%
FANG230120C000800002022-08-03 12:14PM EDT80.0044.1055.0056.200.00-11010.00%
FANG230120C000803502022-09-20 12:53PM EDT80.3551.3062.9064.300.00-129068.29%
FANG230120C000826502022-08-03 3:52PM EDT82.6542.1052.0053.900.00-22990.00%
FANG230120C000850002022-03-14 12:56PM EDT85.0047.400.000.000.00-100.00%
FANG230120C000853502022-09-29 10:35AM EDT85.3534.6058.4059.800.00-348168.36%
FANG230120C000876502022-07-29 2:42PM EDT87.6542.9047.8048.900.00-14950.00%
FANG230120C000877002022-08-24 11:33AM EDT87.7051.5031.2031.800.00-10470.00%
FANG230120C000900002022-08-12 10:21AM EDT90.0044.0046.4047.20-2.00-4.35%5470.00%
FANG230120C000903502022-10-03 2:00PM EDT90.3541.7054.2054.700.00-3255465.63%
FANG230120C000926502022-07-25 11:14AM EDT92.6532.0043.7045.000.00-25530.00%
FANG230120C000927002022-08-31 12:24PM EDT92.7046.1031.8033.600.00-9100.00%
FANG230120C000950002022-05-05 3:29PM EDT95.0048.300.000.000.00-100.00%
FANG230120C000953502022-10-05 1:20PM EDT95.3547.5049.3050.000.00-564961.18%
FANG230120C000976502022-08-05 10:01AM EDT97.6530.0039.4040.800.00-16650.00%
FANG230120C000977002022-09-26 12:55PM EDT97.7045.2046.9047.90+22.70+100.89%111859.12%
FANG230120C001000002022-08-11 12:17PM EDT100.0036.4037.7039.000.00-1920.00%
FANG230120C001003502022-10-05 2:33PM EDT100.3541.9445.1045.800.00-1583861.04%
FANG230120C001026502022-07-26 9:30AM EDT102.6527.2036.2037.300.00-27520.00%
FANG230120C001027002022-09-28 9:43AM EDT102.7021.0043.0043.800.00-21460.06%
FANG230120C001050002022-07-14 3:31PM EDT105.0016.8034.0035.300.00-16120.00%
FANG230120C001053502022-10-04 10:16AM EDT105.3533.4040.4041.600.00-64,54258.25%
FANG230120C001076502022-08-05 12:32PM EDT107.6524.2032.5033.100.00-24,5380.00%
FANG230120C001077002022-09-21 2:30PM EDT107.7029.3038.5039.600.00-26857.61%
FANG230120C001100002022-08-12 2:37PM EDT110.0030.7230.2031.40-0.95-3.00%2800.00%
FANG230120C001103502022-10-03 3:10PM EDT110.3526.9036.7037.500.00-642857.96%
FANG230120C001126502022-08-12 1:02PM EDT112.6528.3028.5030.00+2.10+8.02%114280.00%
FANG230120C001127002022-10-06 9:58AM EDT112.7035.0034.7035.70+2.60+8.02%13157.13%
FANG230120C001150002022-08-11 9:36AM EDT115.0025.5726.8028.500.00-422326.88%
FANG230120C001153502022-10-05 3:14PM EDT115.3531.2632.5033.700.00-21,88456.21%
FANG230120C001176502022-08-12 3:08PM EDT117.6525.7325.0026.90+2.73+11.87%21,74332.90%
FANG230120C001177002022-09-26 1:58PM EDT117.7031.3031.1031.90+19.80+172.17%17256.39%
FANG230120C001200002022-08-11 2:32PM EDT120.0025.1824.2025.000.00-36033.17%
FANG230120C001203502022-10-06 12:43PM EDT120.3529.0029.1030.10+1.55+5.65%52,08455.90%
FANG230120C001226502022-08-12 2:03PM EDT122.6522.6522.5023.40-0.27-1.18%122,09935.66%
FANG230120C001227002022-10-05 9:58AM EDT122.7024.8227.5028.400.00-64655.41%
FANG230120C001250002022-08-11 2:35PM EDT125.0022.0621.2022.100.00-74237.59%
FANG230120C001253502022-10-05 3:18PM EDT125.3524.5026.0026.500.00-126,57055.26%
FANG230120C001276502022-08-11 1:41PM EDT127.6520.0119.5021.100.00-826,54140.92%
FANG230120C001277002022-10-06 11:29AM EDT127.7023.4024.3025.00+1.40+6.36%264354.57%
FANG230120C001300002022-08-12 12:37PM EDT130.0017.6418.4019.20-0.76-4.13%1267339.44%
FANG230120C001303502022-10-05 10:03AM EDT130.3518.2622.3023.300.00-149053.42%
FANG230120C001326502022-08-12 11:32AM EDT132.6515.9517.0018.20-1.85-10.39%425541.68%
FANG230120C001327002022-10-05 9:39AM EDT132.7018.0021.3021.800.00-592253.63%
FANG230120C001350002022-08-12 3:08PM EDT135.0016.1515.9016.70-0.95-5.56%28241.14%
FANG230120C001353502022-10-06 12:44PM EDT135.3519.3719.3020.00+1.46+8.15%43,51751.94%
FANG230120C001376502022-08-12 10:06AM EDT137.6514.0015.0015.40-1.53-9.85%13,57741.58%
FANG230120C001377002022-10-05 1:23PM EDT137.7017.8517.7018.80+1.05+6.25%135151.26%
FANG230120C001400002022-08-12 3:52PM EDT140.0014.1914.0014.400.00-1329042.22%
FANG230120C001403502022-10-06 12:45PM EDT140.3516.5016.7017.30+1.30+8.55%2923051.37%
FANG230120C001426502022-08-10 12:46PM EDT142.6510.1012.9013.300.00-516842.73%
FANG230120C001427002022-10-06 11:08AM EDT142.7014.7015.2016.30+0.40+2.80%631950.81%
FANG230120C001450002022-08-12 10:20AM EDT145.0011.0012.0012.50+1.90+20.88%55143.51%
FANG230120C001453502022-10-06 1:26PM EDT145.3514.1614.0014.90+1.06+8.09%31,08750.33%
FANG230120C001476502022-08-12 11:26AM EDT147.659.9011.0011.40+1.40+16.47%2111,29243.51%
FANG230120C001477002022-10-06 1:38PM EDT147.7013.1013.5013.80+3.25+32.99%3036850.86%
FANG230120C001500002022-08-12 3:52PM EDT150.0010.4010.2010.60+0.30+2.97%1729543.86%
FANG230120C001503502022-10-06 12:42PM EDT150.3511.8511.8012.60+0.59+5.24%214,20050.78%
FANG230120C001526502022-08-11 3:18PM EDT152.659.209.309.800.00-374,12944.36%
FANG230120C001527002022-10-06 10:28AM EDT152.7010.4010.7011.70+0.50+5.05%510350.62%
FANG230120C001550002022-08-12 1:59PM EDT155.008.368.609.10+1.16+16.11%106944.65%
FANG230120C001553502022-10-05 10:53AM EDT155.3510.109.8010.70+1.90+23.17%14,09150.31%
FANG230120C001576502022-08-09 11:07AM EDT157.656.007.908.300.00-44,02644.75%
FANG230120C001577002022-10-06 1:39PM EDT157.709.008.909.80+0.50+5.88%41,68749.81%
FANG230120C001600002022-08-12 3:29PM EDT160.007.257.207.70-0.25-3.33%11,68045.01%
FANG230120C001603502022-10-06 1:43PM EDT160.358.508.209.00+1.00+13.33%1025649.78%
FANG230120C001626502022-08-09 10:59AM EDT162.655.006.607.000.00-516745.06%
FANG230120C001627002022-10-05 2:26PM EDT162.706.667.808.500.00-2513450.31%
FANG230120C001650002022-08-08 1:41PM EDT165.004.006.106.400.00-307845.00%
FANG230120C001653502022-10-05 3:43PM EDT165.356.256.307.400.00-101,19148.87%
FANG230120C001676502022-08-03 11:57AM EDT167.653.205.505.900.00-21,16745.39%
FANG230120C001677002022-10-05 11:46AM EDT167.705.536.507.000.00-5252149.45%
FANG230120C001700002022-08-11 2:22PM EDT170.005.555.005.400.00-5050545.38%
FANG230120C001703502022-10-06 11:46AM EDT170.355.305.806.20+0.30+6.00%628648.68%
FANG230120C001726502022-08-11 1:16PM EDT172.654.404.504.900.00-524545.45%
FANG230120C001727002022-09-21 10:29AM EDT172.703.404.805.500.00-210147.84%
FANG230120C001750002022-08-08 11:24AM EDT175.002.754.204.500.00-25245.53%
FANG230120C001753502022-10-06 12:28PM EDT175.354.504.705.00+0.50+12.50%72,11647.83%
FANG230120C001776502022-07-29 3:09PM EDT177.653.303.704.100.00-52,20445.70%
FANG230120C001777002022-10-05 3:30PM EDT177.703.833.904.500.00-723347.43%
FANG230120C001800002022-08-04 12:14PM EDT180.001.753.403.700.00-520945.50%
FANG230120C001803502022-09-23 10:56AM EDT180.350.953.804.000.00-1039247.07%
FANG230120C001826502022-08-05 12:54PM EDT182.651.753.103.400.00-2015645.81%
FANG230120C001827002022-10-05 9:42AM EDT182.702.453.403.700.00-11847.24%
FANG230120C001850002022-08-02 2:31PM EDT185.001.972.853.100.00-1045.81%
FANG230120C001853502022-08-10 10:16AM EDT185.351.752.303.100.00--7446.02%
FANG230120C001876502022-08-10 10:16AM EDT187.651.752.502.900.00-267446.38%
FANG230120C001877002022-10-03 11:12AM EDT187.701.072.803.000.00-39146.91%
FANG230120C001900002022-08-01 12:25PM EDT190.001.692.302.600.00-23646.14%
FANG230120C001903502022-10-06 9:58AM EDT190.352.502.402.55-0.25-9.09%58346.06%
FANG230120C001926502022-06-07 2:33PM EDT192.6512.400.902.050.00-28444.43%
FANG230120C001927002022-09-12 11:20AM EDT192.702.052.152.350.00-3746.23%
FANG230120C001950002022-05-09 12:35PM EDT195.006.200.000.000.00-1012.50%
FANG230120C001953502022-08-31 1:11PM EDT195.352.200.200.750.00-84591935.99%
FANG230120C001976502022-08-03 3:11PM EDT197.651.201.651.850.00-311145.73%
FANG230120C001977002022-09-09 1:56PM EDT197.701.651.752.000.00-1546.72%
FANG230120C002000002022-09-22 11:01AM EDT200.000.801.551.800.00-11246.55%
FANG230120C002053502022-09-21 12:39PM EDT205.350.801.151.400.00-113046.17%
FANG230120C002076502022-07-29 3:22PM EDT207.651.151.051.550.00-13048.34%
FANG230120C002077002022-09-23 9:30AM EDT207.701.651.001.550.00-55148.36%
FANG230120C002100002022-06-02 1:30PM EDT210.007.850.802.250.00-55154.22%
FANG230120C002177002022-09-06 12:34PM EDT217.700.850.600.800.00-31045.78%
FANG230120C002200002022-08-12 9:32AM EDT220.000.500.500.90-0.15-23.08%2747.73%
FANG230120C002277002022-10-03 1:00PM EDT227.700.250.350.750.00-2448.88%
FANG230120C002300002022-06-14 2:30PM EDT230.004.350.000.850.00-1250.88%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG230120P000078502022-09-29 9:50AM EDT7.850.090.000.150.00-10160217.19%
FANG230120P000101502022-06-15 9:53AM EDT10.150.100.001.900.00-1150293.16%
FANG230120P000103502022-08-03 1:27PM EDT10.350.050.000.150.00--61194.92%
FANG230120P000125002022-03-10 2:08PM EDT12.500.100.002.250.00-10150276.76%
FANG230120P000126502022-08-03 1:27PM EDT12.650.050.000.100.00-1861171.09%
FANG230120P000128502022-08-19 10:04AM EDT12.850.050.000.050.00-2138157.81%
FANG230120P000150002021-11-10 7:47AM EDT15.000.400.003.800.00-161286.91%
FANG230120P000151502022-08-03 3:34PM EDT15.150.010.000.100.00-5051157.81%
FANG230120P000153502022-08-18 2:18PM EDT15.350.050.000.200.00-13169.92%
FANG230120P000175002021-11-10 7:47AM EDT17.503.201.923.900.00--1297.41%
FANG230120P000176502022-05-31 9:58AM EDT17.650.300.002.200.00-52232.72%
FANG230120P000178502022-08-12 3:48PM EDT17.850.070.000.200.00--686158.20%
FANG230120P000200002021-11-10 7:47AM EDT20.002.930.003.900.00-67248.29%
FANG230120P000201502022-08-12 3:48PM EDT20.150.070.000.15-0.04-36.36%2686143.75%
FANG230120P000203502022-09-02 2:38PM EDT20.350.100.000.200.00-1110148.05%
FANG230120P000225002022-05-09 2:25PM EDT22.500.350.000.000.00-1050.00%
FANG230120P000226502022-08-05 9:38AM EDT22.650.050.000.150.00-25111135.16%
FANG230120P000250002021-11-10 7:47AM EDT25.001.500.004.100.00-294221.48%
FANG230120P000253502022-08-12 3:48PM EDT25.350.170.000.200.00--492131.25%
FANG230120P000276502022-08-12 3:48PM EDT27.650.170.000.25-0.13-43.33%5492128.13%
FANG230120P000300002022-03-23 1:03PM EDT30.000.800.051.200.00-8492154.83%
FANG230120P000303502022-10-04 2:20PM EDT30.350.100.050.150.00-1214117.77%
FANG230120P000326502022-08-05 9:39AM EDT32.650.360.000.400.00-25213122.85%
FANG230120P000350002022-02-28 3:30PM EDT35.003.000.004.100.00-1213178.81%
FANG230120P000353502022-10-04 2:20PM EDT35.350.150.100.150.00-1384109.38%
FANG230120P000376502022-07-27 2:36PM EDT37.650.250.000.600.00-5383117.97%
FANG230120P000400002022-05-03 11:15AM EDT40.000.850.000.000.00-25050.00%
FANG230120P000403502022-10-06 9:38AM EDT40.350.150.100.25-0.05-25.00%6183103.81%
FANG230120P000426502022-08-01 12:32PM EDT42.650.500.050.800.00-97183113.38%
FANG230120P000450002022-04-21 11:04AM EDT45.001.000.000.000.00-1050.00%
FANG230120P000453502022-10-04 2:20PM EDT45.350.250.150.000.00-137285.16%
FANG230120P000476502022-06-02 2:41PM EDT47.651.020.302.950.00-25371134.08%
FANG230120P000500002022-03-16 11:00AM EDT50.005.000.153.100.00-1371128.71%
FANG230120P000503502022-09-23 1:52PM EDT50.350.510.150.450.00-187093.46%
FANG230120P000526502022-08-11 1:17PM EDT52.650.700.351.000.00-1869102.69%
FANG230120P000550002022-03-30 3:11PM EDT55.002.000.453.500.00-2892123.71%
FANG230120P000553502022-09-13 1:38PM EDT55.350.450.200.550.00-11,06788.57%
FANG230120P000576502022-08-12 3:47PM EDT57.650.940.651.50-0.11-10.48%31,066103.13%
FANG230120P000577002022-07-20 3:54PM EDT57.702.130.601.200.00--099.37%
FANG230120P000600002022-07-20 3:54PM EDT60.002.130.601.350.00-25097.07%
FANG230120P000603502022-08-18 1:10PM EDT60.350.920.251.200.00-158891.06%
FANG230120P000626502022-08-01 11:25AM EDT62.651.500.751.800.00-158898.17%
FANG230120P000627002022-09-20 3:54PM EDT62.700.800.300.700.00-2381.69%
FANG230120P000650002022-08-04 10:34AM EDT65.001.850.901.950.00-2196.68%
FANG230120P000653502022-09-13 10:05AM EDT65.350.850.450.000.00-11,00768.65%
FANG230120P000676502022-08-10 12:42PM EDT67.651.721.601.950.00-151,00997.34%
FANG230120P000677002022-10-03 10:12AM EDT67.700.900.400.800.00-12077.34%
FANG230120P000700002022-08-10 11:08AM EDT70.002.001.751.900.00-91794.17%
FANG230120P000703502022-09-23 10:29AM EDT70.351.680.500.850.00-329575.44%
FANG230120P000726502022-08-05 10:47AM EDT72.652.402.002.300.00-1229093.82%
FANG230120P000727002022-09-01 1:20PM EDT72.701.801.301.600.00-82485.06%
FANG230120P000750002022-08-05 10:38AM EDT75.002.702.152.400.00-32491.48%
FANG230120P000753502022-10-04 10:50AM EDT75.351.100.601.100.00-251272.22%
FANG230120P000776502022-08-05 10:38AM EDT77.653.102.352.800.00-358890.43%
FANG230120P000777002022-09-13 11:31AM EDT77.701.340.701.200.00-54470.85%
FANG230120P000800002022-08-12 2:11PM EDT80.002.702.302.95-0.70-20.59%22687.28%
FANG230120P000803502022-10-03 12:31PM EDT80.351.750.851.250.00-140068.97%
FANG230120P000826502022-08-11 12:32PM EDT82.653.203.003.300.00-138087.94%
FANG230120P000827002022-10-05 12:51PM EDT82.701.401.051.350.00-16768.07%
FANG230120P000850002022-08-05 10:38AM EDT85.004.303.203.500.00-32986.01%
FANG230120P000853502022-10-04 11:13AM EDT85.351.701.251.400.00-327466.31%
FANG230120P000876502022-08-05 10:52AM EDT87.654.803.603.900.00-1225285.10%
FANG230120P000877002022-10-03 3:10PM EDT87.702.401.351.550.00-34864.82%
FANG230120P000900002022-08-05 10:53AM EDT90.005.304.004.500.00-21185.12%
FANG230120P000903502022-10-05 10:45AM EDT90.352.151.601.750.00-1029963.89%
FANG230120P000926502022-08-12 10:32AM EDT92.654.604.404.70-1.20-20.69%5028783.12%
FANG230120P000927002022-09-23 1:38PM EDT92.705.841.801.950.00-34562.89%
FANG230120P000950002022-08-10 10:20AM EDT95.006.704.805.100.00-22182.13%
FANG230120P000953502022-10-04 12:22PM EDT95.352.852.102.200.00-479362.00%
FANG230120P000976502022-08-10 9:57AM EDT97.656.905.305.600.00-377681.14%
FANG230120P000977002022-10-06 9:50AM EDT97.702.452.352.50-5.45-68.99%36461.27%
FANG230120P001000002022-08-12 12:49PM EDT100.005.805.706.10-1.60-21.62%15580.15%
FANG230120P001003502022-10-05 1:54PM EDT100.353.002.702.800.00-2428860.33%
FANG230120P001026502022-08-10 9:54AM EDT102.658.306.306.900.00-325279.90%
FANG230120P001027002022-10-06 1:16PM EDT102.703.142.853.10-0.20-5.99%110458.90%
FANG230120P001050002022-08-10 9:50AM EDT105.008.906.407.000.00-43976.84%
FANG230120P001053502022-10-05 12:44PM EDT105.353.813.304.100.00-380860.05%
FANG230120P001076502022-08-10 9:44AM EDT107.659.807.507.900.00-366177.73%
FANG230120P001077002022-10-06 11:08AM EDT107.704.103.703.90-0.10-2.38%148157.59%
FANG230120P001100002022-08-11 3:53PM EDT110.008.407.908.600.00-1243676.69%
FANG230120P001103502022-10-05 1:23PM EDT110.354.704.304.500.00-1337757.43%
FANG230120P001126502022-08-11 3:53PM EDT112.659.108.909.700.00-315277.27%
FANG230120P001127002022-10-04 9:55AM EDT112.706.704.705.000.00-327156.63%
FANG230120P001150002022-08-11 3:53PM EDT115.009.909.5010.100.00-222575.71%
FANG230120P001153502022-10-05 2:59PM EDT115.355.905.405.600.00-52,32056.20%
FANG230120P001176502022-08-12 11:52AM EDT117.6511.3010.5011.00-3.00-20.98%22,15475.45%
FANG230120P001177002022-10-06 9:58AM EDT117.706.055.806.50-2.05-25.31%123255.95%
FANG230120P001200002022-08-12 9:53AM EDT120.0011.7011.4012.10-0.22-1.85%513175.67%
FANG230120P001203502022-10-06 10:26AM EDT120.357.206.707.00-0.10-1.37%11,28255.26%
FANG230120P001226502022-08-12 9:36AM EDT122.6513.5012.5012.90-0.76-5.33%11,15875.02%
FANG230120P001227002022-10-05 3:51PM EDT122.708.107.207.600.00-1054054.19%
FANG230120P001250002022-08-12 1:38PM EDT125.0014.1013.4013.90-2.50-15.06%1145474.71%
FANG230120P001253502022-10-05 12:49PM EDT125.358.908.208.400.00-1042253.89%
FANG230120P001276502022-08-11 10:19AM EDT127.6516.1014.6015.600.00-130275.56%
FANG230120P001277002022-10-06 1:48PM EDT127.709.008.809.20-0.70-7.22%224753.06%
FANG230120P001300002022-08-12 10:23AM EDT130.0017.0015.5016.20+1.30+8.28%28774.21%
FANG230120P001303502022-10-05 3:14PM EDT130.3510.009.8010.00-0.56-5.30%215452.34%
FANG230120P001326502022-08-10 10:35AM EDT132.6521.3016.8017.900.00-32274.86%
FANG230120P001327002022-10-05 12:50PM EDT132.7011.7010.6011.200.00-616352.22%
FANG230120P001350002022-08-12 3:03PM EDT135.0018.5018.1019.000.00-51674.82%
FANG230120P001353502022-10-05 2:54PM EDT135.3513.0011.7012.400.00-652551.94%
FANG230120P001376502022-08-12 10:50AM EDT137.6520.6019.5020.10-5.40-20.77%235174.26%
FANG230120P001377002022-10-05 2:54PM EDT137.7014.1012.7013.000.00-725150.75%
FANG230120P001400002022-08-01 12:30PM EDT140.0026.7320.7021.700.00-810174.61%
FANG230120P001403502022-10-06 11:50AM EDT140.3514.7013.9014.20-0.60-3.92%724450.21%
FANG230120P001426502022-05-16 12:07AM EDT142.6528.5017.6021.300.00--15763.86%
FANG230120P001427002022-10-05 3:00PM EDT142.7016.6014.9015.700.00-611150.15%
FANG230120P001450002022-05-04 1:40PM EDT145.0031.400.000.000.00-100.00%
FANG230120P001453502022-10-03 3:06PM EDT145.3523.2015.9016.700.00-212149.84%
FANG230120P001476502022-07-12 10:40AM EDT147.6545.4025.5026.600.00-19175.81%
FANG230120P001477002022-10-06 11:51AM EDT147.7018.6017.6018.00-0.70-3.63%2318549.56%
FANG230120P001500002022-06-24 1:37PM EDT150.0038.0841.5043.600.00-300132125.42%
FANG230120P001503502022-10-06 11:06AM EDT150.3520.1019.1020.10-14.00-41.06%21551.10%
FANG230120P001526502022-06-24 11:49AM EDT152.6538.7543.7046.600.00-112128.23%
FANG230120P001527002022-07-18 10:04AM EDT152.7047.200.000.000.00--20.00%
FANG230120P001550002022-07-18 10:04AM EDT155.0047.2030.2031.400.00-1276.10%
FANG230120P001553502022-09-30 12:28PM EDT155.3537.6021.5022.500.00-13,47748.33%
FANG230120P001576502022-07-05 12:35PM EDT157.6552.0043.0045.500.00-43,477114.09%
FANG230120P001577002022-09-30 10:21AM EDT157.7040.9023.2024.500.00-1149.65%
FANG230120P001600002022-05-09 10:25AM EDT160.0040.500.000.000.00-200.00%
FANG230120P001603502022-10-03 11:47AM EDT160.3535.5025.3026.000.00-116448.43%
FANG230120P001626502022-05-16 12:07AM EDT162.6565.5027.2031.600.00--5154.35%
FANG230120P001627002022-09-19 12:08AM EDT162.7061.00--0.00---0.00%
FANG230120P001650002022-07-06 12:37PM EDT165.0061.0045.9047.200.00-11105.03%
FANG230120P001653502022-09-19 12:08AM EDT165.3530.74--0.00---0.00%
FANG230120P001676502022-05-31 9:53AM EDT167.6530.7453.2056.500.00-20080125.87%
FANG230120P001677002022-10-04 3:48PM EDT167.7035.5030.1031.500.00-131548.55%
FANG230120P001700002022-05-10 9:50AM EDT170.0050.600.000.000.00-20500.00%
FANG230120P001703502022-09-19 12:08AM EDT170.3560.90--0.00---0.00%
FANG230120P001726502022-07-08 2:31PM EDT172.6560.9053.3055.600.00-7113112.83%
FANG230120P001727002022-10-04 11:35AM EDT172.7040.3034.3034.900.00-2446.47%
FANG230120P001750002022-07-11 1:03PM EDT175.0064.7051.6053.000.00-212100.26%
FANG230120P001753502022-10-04 12:40PM EDT175.3542.3036.5037.000.00-310546.20%
FANG230120P001776502022-08-02 1:03PM EDT177.6553.3047.6048.900.00-21580.32%
FANG230120P001777002022-10-04 3:11PM EDT177.7044.6037.9039.500.00-31548.47%
FANG230120P001800002022-07-14 10:16AM EDT180.0079.0949.6050.900.00-301580.99%
FANG230120P001803502022-10-04 3:54PM EDT180.3546.1040.6041.600.00-17147.94%
FANG230120P001826502022-05-16 12:07AM EDT182.6566.6040.5044.700.00--2052.88%
FANG230120P001827002022-09-16 10:12AM EDT182.7044.6042.1043.50-8.20-15.53%11647.47%
FANG230120P001850002022-08-12 11:50AM EDT185.0056.6054.2055.50-8.50-13.06%11583.39%
FANG230120P001853502022-10-06 12:11PM EDT185.3547.0044.9045.90-3.60-7.11%2647.96%
FANG230120P001876502022-06-29 2:03PM EDT187.6567.4061.4065.800.00-45105.80%
FANG230120P001877002022-10-06 10:11AM EDT187.7048.9047.0047.60-3.90-7.39%118046.16%
FANG230120P001900002022-07-26 9:40AM EDT190.0072.0058.9059.900.00-1520085.39%
FANG230120P001903502022-10-06 10:36AM EDT190.3551.9049.2050.10-20.10-27.92%2-46.88%
FANG230120P001926502022-06-29 12:38PM EDT192.6572.0065.7070.500.00-13107.74%
FANG230120P001927002022-10-06 10:42AM EDT192.7053.4051.5052.50-20.80-28.03%5-48.45%
FANG230120P001950002022-06-29 12:36PM EDT195.0074.2068.0072.500.00-31108.70%
FANG230120P001953502022-09-01 11:31AM EDT195.3566.4074.2076.500.00-111124.58%
FANG230120P001976502022-08-03 9:30AM EDT197.6570.0065.7066.900.00-11087.83%
FANG230120P002000002022-05-03 9:36AM EDT200.0070.100.000.000.00-100.00%
FANG230120P002053502022-09-19 12:08AM EDT205.3582.30--0.00---0.00%
FANG230120P002076502022-05-23 9:30AM EDT207.6582.3083.2087.000.00--1124.24%
FANG230120P002077002022-09-19 12:08AM EDT207.7087.20--0.00---0.00%
FANG230120P002100002022-06-29 12:01PM EDT210.0087.2082.0086.600.00--3115.11%
FANG230120P002177002022-09-19 12:08AM EDT217.7097.20--0.00---0.00%
FANG230120P002200002022-06-29 2:06PM EDT220.0097.2091.8096.500.00--11120.36%
FANG230120P002277002022-10-06 1:04PM EDT227.7085.8084.8086.00-3.60-4.03%1454.13%
FANG230120P002300002022-06-29 2:03PM EDT230.00106.90101.50106.200.00--8124.66%
Advertisement
Advertisement