Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
130.28+0.46 (+0.35%)
At close: 04:00PM EDT
130.49 +0.21 (+0.16%)
After hours: 07:52PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG220617C000550002021-12-13 1:01AM EDT55.0054.0062.1065.200.00--20.00%
FANG220617C000600002021-10-20 11:18AM EDT60.0051.5042.8045.100.00--10.00%
FANG220617C000650002021-12-29 11:21AM EDT65.0046.0052.2056.000.00-330.00%
FANG220617C000700002021-12-29 3:29PM EDT70.0041.2747.9049.500.00-1600.00%
FANG220617C000800002022-01-05 11:36AM EDT80.0043.4040.0040.70+2.25+5.47%2270.00%
FANG220617C000850002022-01-05 12:48PM EDT85.0038.0035.6036.30+2.30+6.44%1270.00%
FANG220617C000900002022-01-04 11:08AM EDT90.0028.8031.8032.400.00-4320.00%
FANG220617C000950002022-01-04 12:16PM EDT95.0027.0027.8029.100.00-13380.00%
FANG220617C001000002022-01-05 11:10AM EDT100.0028.0124.4025.00+2.62+10.32%3500.00%
FANG220617C001050002022-01-05 4:49PM EDT105.0021.0220.9022.40-1.15-5.19%52790.00%
FANG220617C001100002022-01-05 4:38PM EDT110.0018.6018.3019.20-0.79-4.07%132440.00%
FANG220617C001150002022-01-05 4:07PM EDT115.0016.0015.6016.200.00-11253741.26%
FANG220617C001200002022-01-05 4:40PM EDT120.0013.6313.4014.50-0.47-3.33%5526,58557.15%
FANG220617C001250002022-01-05 3:13PM EDT125.0012.8011.3011.80+0.80+6.67%331,42662.57%
FANG220617C001300002022-01-05 12:28PM EDT130.0011.029.6010.10+0.90+8.89%11,04368.86%
FANG220617C001350002022-01-05 3:20PM EDT135.009.108.008.80+0.72+8.59%523973.73%
FANG220617C001400002022-01-05 12:45PM EDT140.007.706.807.30+0.59+8.30%12525176.88%
FANG220617C001450002022-01-05 4:06PM EDT145.006.225.706.10+0.42+7.24%729879.46%
FANG220617C001500002022-01-05 4:40PM EDT150.005.034.805.30+0.03+0.60%99082.62%
FANG220617C001550002022-01-05 12:18PM EDT155.004.773.904.40+0.87+22.31%16283.86%
FANG220617C001600002022-01-04 3:32PM EDT160.003.473.203.800.00-233585.89%
FANG220617C001650002021-12-15 12:28PM EDT165.002.112.354.200.00-10010190.97%
FANG220617C001700002021-12-21 3:48PM EDT170.002.052.402.700.00-1389.99%
FANG220617C001750002022-01-04 2:03PM EDT175.002.102.002.350.00-525891.70%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG220617P000550002021-12-20 10:30AM EDT55.001.750.201.450.00-3104189.26%
FANG220617P000600002022-01-03 1:35PM EDT60.000.700.302.800.00-15189197.75%
FANG220617P000650002022-01-04 2:38PM EDT65.000.900.553.100.00-1078187.60%
FANG220617P000700002022-01-04 1:37PM EDT70.001.431.451.700.00-3048164.40%
FANG220617P000750002022-01-04 4:23PM EDT75.001.952.002.250.00-2355161.43%
FANG220617P000800002022-01-05 11:20AM EDT80.002.322.653.00-0.13-5.31%5174159.03%
FANG220617P000850002022-01-05 11:27AM EDT85.002.553.503.80-0.85-25.00%2059156.42%
FANG220617P000900002022-01-05 2:00PM EDT90.004.134.504.90-0.26-5.92%2146154.83%
FANG220617P000950002022-01-05 2:00PM EDT95.005.535.706.20-0.07-1.25%21,111153.52%
FANG220617P001000002022-01-04 4:20PM EDT100.006.907.307.800.00-441,021153.83%
FANG220617P001050002022-01-05 4:50PM EDT105.009.359.009.90+0.45+5.06%4411,685154.85%
FANG220617P001100002022-01-04 2:14PM EDT110.0010.7011.2012.000.00-5160156.01%
FANG220617P001150002022-01-05 4:07PM EDT115.0013.7213.3014.40+0.54+4.10%16416156.13%
FANG220617P001200002022-01-05 12:35PM EDT120.0014.8516.2017.10-1.07-6.72%1032158.91%
FANG220617P001250002022-01-05 11:09AM EDT125.0017.3019.2020.10-11.35-39.62%35161.54%
FANG220617P001300002022-01-04 12:56PM EDT130.0021.8022.4023.400.00-3033164.53%
FANG220617P001350002022-01-04 12:53PM EDT135.0025.3025.7027.100.00-3033167.99%
FANG220617P001400002022-01-04 11:15AM EDT140.0030.9029.6030.700.00-313172.06%
FANG220617P001450002021-12-31 12:44PM EDT145.0041.8033.3034.900.00-66176.49%
FANG220617P001500002021-12-29 11:38AM EDT150.0043.4937.4038.800.00--2180.36%
FANG220617P001600002021-11-23 11:34AM EDT160.0055.4057.2058.000.00--3267.29%
FANG220617P001700002021-11-12 3:55PM EDT170.0064.5065.5068.200.00-11279.36%
FANG220617P001750002021-11-12 3:27PM EDT175.0068.9071.0071.800.00-11284.20%
Advertisement
Advertisement