FANG - Diamondback Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG190517C000900002019-04-23 2:16PM EDT90.0022.6315.8018.000.00-9863.28%
FANG190517C000950002019-04-26 10:20AM EDT95.0013.0412.3012.70-4.71-26.54%31,90843.48%
FANG190517C001000002019-04-25 3:58PM EDT100.0010.208.108.500.00-312940.45%
FANG190517C001100002019-04-26 10:46AM EDT110.002.572.502.65-1.41-35.43%421,51437.45%
FANG190517C001150002019-04-26 11:22AM EDT115.001.151.151.30-0.92-44.44%4891738.01%
FANG190517C001200002019-04-25 3:50PM EDT120.001.100.500.650.00-141,09139.75%
FANG190517C001300002019-04-22 2:15PM EDT130.000.320.100.250.00-15115846.78%
FANG190517C001400002019-04-23 2:20PM EDT140.000.100.000.250.00-115653.91%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG190517P000850002019-04-16 3:27PM EDT85.000.210.000.250.00-203255.76%
FANG190517P000900002019-04-25 9:44AM EDT90.000.130.150.250.00-113144.14%
FANG190517P000950002019-04-25 3:36PM EDT95.000.300.450.650.00-419942.14%
FANG190517P001000002019-04-26 11:30AM EDT100.001.351.251.40+0.65+92.86%4857438.97%
FANG190517P001050002019-04-26 11:25AM EDT105.003.202.853.10+1.20+60.00%2437038.67%
FANG190517P001100002019-04-26 11:18AM EDT110.006.205.505.80+2.70+77.14%8412438.75%