U.S. Markets closed

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
84.21+1.96 (+2.38%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG210618C000125002020-11-06 2:10PM EDT12.5017.500.000.000.00-200.00%
FANG210618C000150002020-11-10 1:14PM EDT15.0018.050.000.000.00-100.00%
FANG210618C000175002020-11-09 2:23PM EDT17.5015.400.000.000.00-500.00%
FANG210618C000200002020-11-09 3:19PM EDT20.0013.910.000.000.00-200.00%
FANG210618C000225002020-11-06 3:49PM EDT22.505.600.000.000.00-100.00%
FANG210618C000250002020-11-09 3:36PM EDT25.009.500.000.000.00-1000.00%
FANG210618C000300002020-11-10 1:25PM EDT30.007.500.000.000.00-1500.00%
FANG210618C000350002020-11-10 4:19PM EDT35.005.900.000.000.00-600.00%
FANG210618C000400002020-11-09 10:30AM EDT40.003.400.000.000.00-200.00%
FANG210618C000450002020-11-10 4:08PM EDT45.002.900.000.000.00-1200.00%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG210618P000150002020-11-05 3:00PM EDT15.001.270.000.000.00-32050.00%
FANG210618P000175002020-11-06 11:37AM EDT17.501.800.000.000.00-264050.00%
FANG210618P000200002020-11-10 3:31PM EDT20.001.390.000.000.00-20050.00%
FANG210618P000225002020-11-10 4:36PM EDT22.502.000.000.000.00-25050.00%
FANG210618P000250002020-11-04 2:50PM EDT25.003.600.000.000.00-2050.00%
FANG210618P000300002020-11-05 4:30PM EDT30.007.950.000.000.00-20050.00%
FANG210618P000350002020-11-05 4:17PM EDT35.0011.800.000.000.00-32050.00%
FANG210618P000400002020-11-04 4:04PM EDT40.0015.500.000.000.00--050.00%
FANG210618P000450002020-11-04 4:05PM EDT45.0019.900.000.000.00--050.00%