Advertisement
Advertisement
U.S. markets close in 24 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
111.32-3.88 (-3.37%)
As of 03:35PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG230317C000700002022-09-07 3:05PM EDT70.0064.0044.3045.500.00--268.96%
FANG230317C000727002022-08-03 9:30AM EDT72.7056.600.000.000.00--10.00%
FANG230317C000750002022-09-16 11:38AM EDT75.0058.4540.4041.800.00-1268.59%
FANG230317C000800002022-09-23 9:39AM EDT80.0042.7036.2037.400.00-5064.53%
FANG230317C000827002022-07-29 9:38AM EDT82.7043.6154.5056.600.00--0157.07%
FANG230317C000850002022-07-29 9:38AM EDT85.0043.6151.4052.400.00-10144.87%
FANG230317C000877002022-09-23 9:41AM EDT87.7036.2530.6031.500.00-3461.64%
FANG230317C000900002022-07-15 3:38PM EDT90.0027.2147.3048.400.00--1136.26%
FANG230317C000927002022-08-04 11:01AM EDT92.7031.6945.6048.000.00--2136.35%
FANG230317C000950002022-08-04 11:01AM EDT95.0031.6943.5044.400.00--2128.54%
FANG230317C000977002022-08-24 12:20PM EDT97.7044.8026.1027.300.00-17467.32%
FANG230317C001000002022-09-23 12:42PM EDT100.0025.0022.9023.800.00-6659.39%
FANG230317C001027002022-09-19 11:07AM EDT102.7036.7021.3022.100.00-11058.42%
FANG230317C001050002022-07-20 3:46PM EDT105.0025.7436.0037.700.00-109116.15%
FANG230317C001077002022-09-19 3:24PM EDT107.7032.7018.6019.200.00-1356.99%
FANG230317C001100002022-09-23 3:52PM EDT110.0020.0617.3018.200.00-26656.56%
FANG230317C001127002022-09-26 2:22PM EDT112.7016.4015.8016.70-3.20-16.33%24255.37%
FANG230317C001150002022-09-23 3:52PM EDT115.0017.5014.8015.700.00-10655.12%
FANG230317C001177002022-09-26 12:31PM EDT117.7014.3613.4014.30-2.00-12.22%113853.89%
FANG230317C001200002022-09-26 2:58PM EDT120.0013.1213.0013.50-1.83-12.24%85754.63%
FANG230317C001227002022-08-18 1:51PM EDT122.7024.0023.9024.700.00-1493.93%
FANG230317C001250002022-09-23 11:29AM EDT125.0012.6011.0011.60-0.90-6.67%11053.63%
FANG230317C001277002022-09-22 2:45PM EDT127.7018.2010.1011.100.00-13553.98%
FANG230317C001300002022-09-26 3:05PM EDT130.009.639.509.90-7.37-43.35%17953.13%
FANG230317C001327002022-09-16 11:20AM EDT132.7020.108.609.200.00-2752.82%
FANG230317C001350002022-09-26 1:14PM EDT135.008.177.908.60-1.23-13.09%11252.53%
FANG230317C001377002022-09-23 11:09AM EDT137.708.807.208.000.00-38052.41%
FANG230317C001400002022-09-26 11:27AM EDT140.007.326.707.10-1.12-13.27%26851.66%
FANG230317C001427002022-09-23 3:28PM EDT142.707.106.206.50-0.18-2.47%1751.60%
FANG230317C001450002022-09-15 3:47PM EDT145.0015.075.606.000.00-1951.11%
FANG230317C001477002022-09-23 3:28PM EDT147.706.005.105.900.00-211151.75%
FANG230317C001500002022-09-21 2:54PM EDT150.0011.654.804.900.00-11150.59%
FANG230317C001527002022-09-23 9:36AM EDT152.705.904.005.000.00-11750.78%
FANG230317C001550002022-09-23 2:32PM EDT155.005.023.504.200.00-11950.83%
FANG230317C001577002022-09-23 10:07AM EDT157.704.863.603.900.00-1750.32%
FANG230317C001600002022-09-22 11:00AM EDT160.007.053.303.500.00-12450.39%
FANG230317C001627002022-09-12 2:34PM EDT162.709.582.753.300.00-18250.83%
FANG230317C001650002022-09-08 10:12AM EDT165.007.702.653.100.00-1950.99%
FANG230317C001677002022-09-20 1:15PM EDT167.706.102.352.650.00-13949.92%
FANG230317C001700002022-09-20 11:51AM EDT170.005.302.152.400.00-77149.59%
FANG230317C001727002022-08-02 9:31AM EDT172.703.900.000.000.00--112.50%
FANG230317C001750002022-09-26 1:05PM EDT175.001.981.652.20-4.57-69.77%22350.62%
FANG230317C001777002022-09-22 12:55PM EDT177.703.801.601.800.00-2349.17%
FANG230317C001800002022-08-11 10:49AM EDT180.004.154.705.900.00-4368.64%
FANG230317C001827002022-09-21 12:21PM EDT182.703.901.301.650.00-1250.12%
FANG230317C001850002022-09-21 1:15PM EDT185.003.501.151.450.00-170649.51%
FANG230317C001877002022-09-14 12:20PM EDT187.705.201.051.200.00-1348.44%
FANG230317C001900002022-09-23 3:10PM EDT190.001.450.701.100.00-83848.36%
FANG230317C001950002022-09-15 12:02PM EDT195.003.390.750.950.00--148.63%
FANG230317C002000002022-09-23 1:21PM EDT200.000.950.600.750.00-13348.05%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG230317P000527002022-09-19 2:52PM EDT52.700.880.151.800.00-5770.56%
FANG230317P000550002022-07-14 1:45PM EDT55.003.000.851.800.00--272.02%
FANG230317P000627002022-09-23 9:49AM EDT62.702.002.302.600.00-1271.75%
FANG230317P000650002022-09-02 10:31AM EDT65.001.752.502.800.00-1269.82%
FANG230317P000677002022-09-06 10:13AM EDT67.702.102.953.200.00-1268.95%
FANG230317P000700002022-08-04 10:22AM EDT70.003.142.052.650.00--359.95%
FANG230317P000727002022-09-20 3:36PM EDT72.702.353.704.200.00-23367.16%
FANG230317P000750002022-09-26 9:30AM EDT75.004.004.104.30+1.23+44.40%101465.15%
FANG230317P000777002022-09-20 11:19AM EDT77.703.004.605.000.00-1664.45%
FANG230317P000800002022-09-23 2:04PM EDT80.005.005.105.400.00-11363.32%
FANG230317P000827002022-09-23 3:35PM EDT82.705.605.706.100.00-111562.43%
FANG230317P000850002022-09-23 2:05PM EDT85.006.136.306.600.00-42261.47%
FANG230317P000877002022-08-31 9:39AM EDT87.704.807.007.300.00-2560.40%
FANG230317P000900002022-09-23 1:37PM EDT90.007.607.608.500.00-102360.61%
FANG230317P000927002022-09-20 2:58PM EDT92.705.308.609.000.00-8859.33%
FANG230317P000950002022-09-20 12:52PM EDT95.005.909.309.700.00-141658.34%
FANG230317P000977002022-09-21 12:18PM EDT97.706.2010.0011.000.00-1257.66%
FANG230317P001000002022-09-23 11:29AM EDT100.0010.3010.8011.700.00-61156.54%
FANG230317P001027002022-09-21 12:29PM EDT102.707.4012.1013.100.00-26256.71%
FANG230317P001050002022-09-19 1:53PM EDT105.008.0013.2014.000.00-333456.14%
FANG230317P001077002022-09-21 3:16PM EDT107.708.5514.5015.500.00-52956.04%
FANG230317P001100002022-09-26 1:26PM EDT110.0015.8015.6016.70+6.59+71.55%204155.62%
FANG230317P001127002022-09-08 12:49PM EDT112.7011.0017.0017.800.00-66454.61%
FANG230317P001150002022-09-23 12:07PM EDT115.0017.1518.1018.600.00-3953.22%
FANG230317P001177002022-09-20 12:19PM EDT117.7013.0019.7020.600.00-35653.63%
FANG230317P001200002022-09-23 11:04AM EDT120.0019.3021.0021.700.00-117952.73%
FANG230317P001227002022-09-23 11:29AM EDT122.7020.9022.0023.400.00-23351.29%
FANG230317P001250002022-09-23 11:29AM EDT125.0022.2023.7025.000.00-1014651.55%
FANG230317P001277002022-09-20 12:11PM EDT127.7017.4425.8026.800.00-2351.72%
FANG230317P001300002022-09-21 10:13AM EDT130.0017.5027.2028.100.00--5350.67%
FANG230317P001327002022-09-20 12:52PM EDT132.7019.9029.2030.000.00-4550.49%
FANG230317P001350002022-09-20 1:19PM EDT135.0020.8030.4031.700.00-4651.73%
FANG230317P001377002022-09-22 12:01PM EDT137.7023.1032.7033.300.00-101249.98%
FANG230317P001400002022-09-21 2:31PM EDT140.0023.0034.5035.500.00-104551.37%
FANG230317P001427002022-08-01 9:37AM EDT142.7032.910.000.000.00--10.00%
FANG230317P001450002022-09-26 12:37PM EDT145.0038.3038.3039.10+14.00+57.61%11149.64%
FANG230317P001677002022-08-12 3:49PM EDT167.7044.0039.2040.400.00--400.00%
FANG230317P001727002022-08-03 9:30AM EDT172.7050.600.000.000.00--10.00%
FANG230317P001750002022-08-03 9:30AM EDT175.0050.6047.1048.400.00-110.00%
FANG230317P001877002022-08-11 10:16AM EDT187.7063.3055.2056.800.00--20.00%
Advertisement
Advertisement