FANG - Diamondback Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG190621C000600002019-06-10 12:13AM EDT60.0042.8242.7046.500.00-105226.56%
FANG190621C000650002019-06-07 11:09AM EDT65.0040.0037.2042.000.00-146196.88%
FANG190621C000700002019-06-07 11:09AM EDT70.0029.3832.8036.500.00-13183.59%
FANG190621C000750002019-06-18 9:48AM EDT75.0029.9027.9031.20+6.40+27.23%131115.63%
FANG190621C000800002019-06-18 9:48AM EDT80.0024.9022.8026.20+4.64+22.90%1013239.06%
FANG190621C000850002019-06-17 3:04PM EDT85.0016.8817.8021.600.00-50110.55%
FANG190621C000900002019-06-17 3:36PM EDT90.0012.0013.2016.300.00-114189.26%
FANG190621C000950002019-06-18 2:51PM EDT95.009.408.6010.00+2.40+34.29%1556676.86%
FANG190621C001000002019-06-18 3:47PM EDT100.005.024.605.20+2.37+89.43%2351,10452.30%
FANG190621C001050002019-06-18 3:45PM EDT105.001.261.101.20+0.81+180.00%3091,22932.42%
FANG190621C001100002019-06-18 1:18PM EDT110.000.150.050.15+0.05+50.00%241,12835.16%
FANG190621C001150002019-06-18 3:45PM EDT115.000.080.000.10+0.05+166.67%251,28852.34%
FANG190621C001200002019-06-18 3:45PM EDT120.000.030.000.05+0.02+200.00%858457.42%
FANG190621C001250002019-06-17 2:46PM EDT125.000.050.000.050.00-2020871.88%
FANG190621C001300002019-06-14 12:45PM EDT130.000.050.000.050.00-2045985.16%
FANG190621C001350002019-06-13 10:33AM EDT135.000.050.000.050.00-2514798.44%
FANG190621C001400002019-05-21 10:43AM EDT140.000.100.000.050.00-20407110.16%
FANG190621C001450002019-06-07 11:09AM EDT145.000.100.000.050.00-154121.88%
FANG190621C001500002019-06-07 11:09AM EDT150.000.050.000.050.00-134132.81%
FANG190621C001550002019-06-10 12:13AM EDT155.000.150.000.050.00-22142.97%
FANG190621C001600002019-06-07 11:09AM EDT160.000.050.000.050.00-142153.13%
FANG190621C001650002019-06-10 12:13AM EDT165.000.650.000.050.00-07162.50%
FANG190621C001700002019-06-10 12:13AM EDT170.005.700.000.050.00-041171.88%
FANG190621C001800002019-06-10 12:13AM EDT180.000.140.000.050.00-2128189.06%
FANG190621C001850002019-06-10 12:13AM EDT185.001.450.000.050.00-00196.88%
FANG190621C001900002019-06-10 12:13AM EDT190.003.000.000.050.00-0167206.25%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG190621P000600002019-06-07 11:24AM EDT60.000.170.000.050.00-1058204.69%
FANG190621P000650002019-06-07 11:24AM EDT65.000.100.000.050.00-1950176.56%
FANG190621P000700002019-05-29 3:19PM EDT70.000.010.000.050.00-113151.56%
FANG190621P000750002019-06-07 11:09AM EDT75.000.150.000.100.00-115139.06%
FANG190621P000800002019-06-06 9:30AM EDT80.000.050.000.05-0.18-78.26%5242104.69%
FANG190621P000850002019-06-11 10:35AM EDT85.000.100.000.150.00-169097.27%
FANG190621P000900002019-06-18 3:47PM EDT90.000.050.000.050.00-848362.89%
FANG190621P000950002019-06-18 2:15PM EDT95.000.060.000.15-0.09-60.00%411,22950.78%
FANG190621P001000002019-06-18 3:38PM EDT100.000.200.150.25-0.65-76.47%9676437.11%
FANG190621P001050002019-06-18 3:38PM EDT105.001.401.501.65-2.70-65.85%5355132.18%
FANG190621P001100002019-06-18 3:55PM EDT110.005.705.305.70-4.17-42.25%1672939.84%
FANG190621P001150002019-06-13 9:56AM EDT115.0014.508.9012.300.00-106056.06%
FANG190621P001200002019-06-07 11:09AM EDT120.0019.9914.0017.400.00-1883.59%
FANG190621P001250002019-05-20 3:29PM EDT125.0015.5918.9022.400.00-1097.66%
FANG190621P001300002019-06-07 11:24AM EDT130.0029.4523.7027.400.00-10101.17%
FANG190621P001350002019-06-10 12:13AM EDT135.0032.9028.5032.100.00-21212.65%
FANG190621P001500002019-06-10 12:13AM EDT150.0040.9543.3047.300.00-00276.90%
FANG190621P001550002019-06-10 12:13AM EDT155.0030.9048.3052.400.00-00297.95%
FANG190621P001750002019-06-10 12:13AM EDT175.0043.1068.2072.800.00-00189.84%