FANG - Diamondback Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG190920C000500002019-09-10 9:30AM EDT50.0047.5052.8057.500.00--0319.53%
FANG190920C000550002019-08-28 12:27PM EDT55.0041.0047.8052.500.00--0281.25%
FANG190920C000650002019-07-10 3:38PM EDT65.0044.2030.0034.000.00-1170.00%
FANG190920C000700002019-07-23 3:19PM EDT70.0034.6026.9030.000.00-2120.00%
FANG190920C000750002019-06-07 11:24AM EDT75.0024.2231.5033.400.00-417319.14%
FANG190920C000800002019-09-10 10:30AM EDT80.0019.8522.7027.400.00-10096.88%
FANG190920C000850002019-09-16 3:25PM EDT85.0021.0017.7022.10+9.50+82.61%130218.36%
FANG190920C000900002019-09-16 2:24PM EDT90.0014.7114.0017.30+3.71+33.73%70118.26%
FANG190920C000950002019-09-16 2:55PM EDT95.0010.239.4012.30+7.23+241.00%322094.92%
FANG190920C001000002019-09-16 3:54PM EDT100.005.635.506.10+4.98+766.15%325058.79%
FANG190920C001050002019-09-16 3:59PM EDT105.002.432.252.45+2.31+1,925.00%797053.13%
FANG190920C001100002019-09-16 3:50PM EDT110.000.700.750.90+0.65+1,300.00%368057.52%
FANG190920C001150002019-09-16 3:50PM EDT115.000.250.200.35+0.20+400.00%256062.60%
FANG190920C001200002019-09-16 1:44PM EDT120.000.100.100.20+0.09+900.00%23073.83%
FANG190920C001250002019-09-16 9:47AM EDT125.000.050.000.20+0.04+400.00%1085.35%
FANG190920C001300002019-09-10 11:55AM EDT130.000.050.000.200.00-300100.98%
FANG190920C001350002019-09-16 10:22AM EDT135.000.050.000.150.00-20110.94%
FANG190920C001400002019-09-16 9:30AM EDT140.000.050.000.10-0.16-76.19%20117.97%
FANG190920C001450002019-06-27 9:30AM EDT145.000.400.000.250.00-40147.27%
FANG190920C001500002019-08-06 10:56AM EDT150.000.020.000.050.00-247131.25%
FANG190920C001550002019-05-23 10:06AM EDT155.000.200.000.250.00-121171.88%
FANG190920C001600002019-06-07 11:24AM EDT160.000.390.050.250.00-012188.28%
FANG190920C001800002019-06-10 12:13AM EDT180.006.000.000.250.00-0153225.78%
FANG190920C001850002019-06-10 12:13AM EDT185.002.800.000.250.00-01235.16%
FANG190920C001900002019-08-13 3:30PM EDT190.000.030.000.000.00-2050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG190920P000500002019-07-10 9:40AM EDT50.000.100.000.250.00-113325.00%
FANG190920P000600002019-08-28 3:16PM EDT60.000.090.000.050.00-1000206.25%
FANG190920P000650002019-06-07 11:24AM EDT65.000.650.050.300.00-313230.86%
FANG190920P000700002019-08-14 12:14PM EDT70.000.210.000.250.00-10189.06%
FANG190920P000750002019-09-04 2:07PM EDT75.000.100.000.100.00-20140.63%
FANG190920P000800002019-09-16 1:27PM EDT80.000.030.000.15-0.12-80.00%10123.44%
FANG190920P000850002019-09-13 3:59PM EDT85.000.100.000.150.00-1099.22%
FANG190920P000900002019-09-16 3:49PM EDT90.000.040.000.10-0.16-80.00%111071.09%
FANG190920P000950002019-09-16 3:34PM EDT95.000.150.050.25-0.95-86.36%253060.35%
FANG190920P001000002019-09-16 3:36PM EDT100.000.600.500.70-3.40-85.00%418053.52%
FANG190920P001050002019-09-16 1:50PM EDT105.002.302.152.40-2.40-51.06%293052.34%
FANG190920P001100002019-09-11 10:58AM EDT110.009.605.406.100.00-1056.45%
FANG190920P001150002019-08-16 2:27PM EDT115.0017.007.9012.300.00-1053.71%
FANG190920P001200002019-07-26 10:15AM EDT120.0019.6019.8021.900.00-21254.44%
FANG190920P001250002019-06-07 11:24AM EDT125.0016.6418.3018.800.00-29150.00%
FANG190920P001300002019-08-15 1:33PM EDT130.0034.6031.0035.100.00-200367.63%
FANG190920P001350002019-07-17 9:59AM EDT135.0031.0036.4040.400.00-200402.88%
FANG190920P001400002019-06-04 1:26PM EDT140.0041.1934.3035.800.00-10127.34%
FANG190920P001450002019-06-10 12:13AM EDT145.0025.9036.6040.100.00-05149.61%
FANG190920P001500002019-06-10 12:13AM EDT150.0047.4041.2045.100.00-30162.50%
FANG190920P001650002019-06-10 12:13AM EDT165.0036.5056.4060.100.00-00197.66%