FANG - Diamondback Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG200221C000700002020-01-03 9:50AM EST70.0025.3919.2020.300.00-1062.99%
FANG200221C000800002020-01-17 1:46PM EST80.0010.7010.1010.50-2.00-15.75%10038.92%
FANG200221C000850002020-01-17 3:15PM EST85.006.506.106.50-1.60-19.75%29035.33%
FANG200221C000900002020-01-17 3:58PM EST90.003.403.303.50-0.70-17.07%35033.61%
FANG200221C000950002020-01-17 3:09PM EST95.001.701.551.70-0.39-18.66%203033.59%
FANG200221C001000002020-01-17 3:37PM EST100.000.800.700.85-0.25-23.81%17035.40%
FANG200221C001050002020-01-17 2:10PM EST105.000.400.300.55-0.10-20.00%15039.75%
FANG200221C001100002020-01-16 2:14PM EST110.000.280.200.350.00-10043.07%
FANG200221C001150002020-01-14 9:57AM EST115.000.150.050.250.00-8046.78%
FANG200221C001200002020-01-14 1:28PM EST120.000.130.050.250.00-1052.93%
FANG200221C001250002020-01-07 2:21PM EST125.000.200.000.250.00-1052.34%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG200221P000650002020-01-15 12:44PM EST65.000.100.000.200.00-1051.37%
FANG200221P000700002020-01-08 2:15PM EST70.000.150.000.250.00-2048.44%
FANG200221P000750002020-01-17 12:44PM EST75.000.270.100.30-0.05-15.62%3038.67%
FANG200221P000800002020-01-17 2:35PM EST80.000.650.500.70+0.15+30.00%25034.86%
FANG200221P000850002020-01-17 3:59PM EST85.001.701.651.75+0.25+17.24%135033.13%
FANG200221P000900002020-01-17 3:30PM EST90.003.803.703.90+0.30+8.57%67033.07%
FANG200221P000950002020-01-17 3:45PM EST95.006.896.907.20+0.80+13.14%7034.01%
FANG200221P001000002020-01-17 10:39AM EST100.0011.1011.0011.40+0.90+8.82%2036.67%
FANG200221P001050002020-01-09 3:57PM EST105.0011.9515.2016.300.00-6044.87%