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
133.13+0.35 (+0.26%)
At close: 04:00PM EDT
133.50 +0.37 (+0.28%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG220819C000576502022-08-01 9:32AM EDT57.6565.3075.1075.900.00--1234.38%
FANG220819C000650002022-07-11 12:04PM EDT65.0048.2059.5062.800.00--10.00%
FANG220819C000676502022-08-12 2:33PM EDT67.6564.5065.0065.60+15.30+31.10%6532234.77%
FANG220819C000700002022-07-19 3:28PM EDT70.0046.1062.9063.500.00--2208.59%
FANG220819C000726502022-08-12 2:33PM EDT72.6559.5060.2060.70+16.10+37.10%4018231.45%
FANG220819C000750002022-08-12 2:33PM EDT75.0057.6057.7058.50+3.50+6.47%7035240.04%
FANG220819C000776502022-08-12 3:32PM EDT77.6555.1055.2055.60+16.40+42.38%49096191.02%
FANG220819C000800002022-08-12 1:57PM EDT80.0052.0052.9053.40+15.70+43.25%9044146.88%
FANG220819C000826502022-08-12 1:57PM EDT82.6549.2050.1050.70+15.60+46.43%9050187.11%
FANG220819C000850002022-08-12 2:33PM EDT85.0046.6047.8048.50+15.30+48.88%3511130.47%
FANG220819C000876502022-08-12 2:33PM EDT87.6544.8045.2045.60+15.90+55.02%6531151.95%
FANG220819C000900002022-08-12 1:57PM EDT90.0041.9042.8043.30+6.40+18.03%12162151.17%
FANG220819C000926502022-08-12 2:33PM EDT92.6539.7040.1040.70+14.70+58.80%6533147.27%
FANG220819C000950002022-08-12 2:33PM EDT95.0037.3037.8038.40+6.00+19.17%6533143.55%
FANG220819C000976502022-08-12 1:57PM EDT97.6534.3035.0035.70+11.91+53.19%12067128.71%
FANG220819C001000002022-08-12 3:32PM EDT100.0032.7432.7033.50+2.74+9.13%1,471440132.42%
FANG220819C001026502022-08-12 2:33PM EDT102.6529.9030.0030.70+3.70+14.12%4017110.94%
FANG220819C001050002022-08-12 3:32PM EDT105.0027.7027.8028.50+5.70+25.91%49016972.66%
FANG220819C001076502022-08-12 3:38PM EDT107.6525.4025.2025.70+7.40+41.11%1454793.55%
FANG220819C001100002022-08-12 3:32PM EDT110.0022.8022.8023.40+0.80+3.64%2,45796589.06%
FANG220819C001126502022-08-12 3:38PM EDT112.6520.4020.2020.80+3.44+20.28%2478253.13%
FANG220819C001150002022-08-12 3:32PM EDT115.0017.9917.9018.30+0.19+1.07%3,9271,50865.43%
FANG220819C001176502022-08-12 3:32PM EDT117.6515.2015.3015.600.00-49616153.32%
FANG220819C001200002022-08-12 3:32PM EDT120.0013.1012.9013.50+0.06+0.46%2,49399558.89%
FANG220819C001226502022-08-12 3:57PM EDT122.6510.4010.3010.70+0.46+4.63%3337743.36%
FANG220819C001250002022-08-12 3:53PM EDT125.008.007.908.60-0.60-6.98%1583,03243.65%
FANG220819C001276502022-08-12 3:59PM EDT127.656.006.006.50+0.05+0.84%8059844.92%
FANG220819C001300002022-08-12 3:59PM EDT130.004.404.104.90-0.30-6.38%3263,08145.85%
FANG220819C001326502022-08-12 3:59PM EDT132.652.982.953.10-0.39-11.57%30978741.99%
FANG220819C001350002022-08-12 3:58PM EDT135.002.051.852.20-0.15-6.82%3042,43644.39%
FANG220819C001376502022-08-12 3:55PM EDT137.651.101.051.25-0.40-26.67%6781843.04%
FANG220819C001400002022-08-12 3:56PM EDT140.000.680.650.70-0.32-32.00%1061,96642.14%
FANG220819C001426502022-08-12 3:43PM EDT142.650.400.300.45-0.12-23.08%2755545.02%
FANG220819C001450002022-08-12 3:46PM EDT145.000.200.150.25-0.10-33.33%679245.22%
FANG220819C001476502022-08-11 1:57PM EDT147.650.200.000.250.00-2744052.34%
FANG220819C001500002022-08-12 3:05PM EDT150.000.060.000.15-0.04-40.00%572552.83%
FANG220819C001526502022-08-09 9:30AM EDT152.650.050.000.300.00-141458.98%
FANG220819C001550002022-08-11 2:54PM EDT155.000.050.000.050.00-11046054.30%
FANG220819C001576502022-08-10 1:31PM EDT157.650.050.000.150.00-173662.70%
FANG220819C001600002022-08-12 12:41PM EDT160.000.050.000.05-0.08-61.54%553358.59%
FANG220819C001626502022-08-01 2:26PM EDT162.650.050.000.250.00-5061,38078.13%
FANG220819C001650002022-08-10 2:06PM EDT165.000.050.000.050.00-111266.80%
FANG220819C001676502022-08-08 12:49PM EDT167.650.200.000.200.00-114084.96%
FANG220819C001700002022-08-05 12:39PM EDT170.000.030.000.050.00-21,92075.00%
FANG220819C001726502022-07-18 1:46PM EDT172.650.100.000.200.00-29493.95%
FANG220819C001750002022-08-09 9:46AM EDT175.000.140.000.200.00-110698.05%
FANG220819C001776502022-07-01 10:22AM EDT177.650.400.000.300.00-197108.59%
FANG220819C001800002022-07-26 10:15AM EDT180.000.200.000.200.00-1101106.45%
FANG220819C001826502022-07-22 2:26PM EDT182.650.150.000.200.00-153110.74%
FANG220819C001850002022-07-29 9:42AM EDT185.000.130.000.050.00-510596.88%
FANG220819C001876502022-07-29 3:16PM EDT187.650.050.000.050.00-124100.78%
FANG220819C001900002022-08-08 3:43PM EDT190.000.030.000.050.00-162103.91%
FANG220819C001926502022-07-15 11:15AM EDT192.650.100.000.050.00-3114107.81%
FANG220819C001950002022-07-29 9:42AM EDT195.000.080.000.050.00-5230110.94%
FANG220819C001976502022-06-09 12:07PM EDT197.653.000.001.950.00-313194.73%
FANG220819C002000002022-08-09 2:49PM EDT200.000.050.000.050.00-332117.19%
FANG220819C002076502022-07-29 3:23PM EDT207.650.020.000.050.00-157126.56%
FANG220819C002100002022-06-17 1:02PM EDT210.000.390.000.750.00-2012182.13%
FANG220819C002200002022-07-15 1:35PM EDT220.000.100.000.050.00-415140.63%
FANG220819C002300002022-08-11 11:47AM EDT230.000.030.000.050.00-5899151.56%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG220819P000576502022-07-18 9:38AM EDT57.650.200.000.200.00-2115278.91%
FANG220819P000600002022-07-15 1:12PM EDT60.000.220.000.050.00-11146228.13%
FANG220819P000626502022-07-18 1:44PM EDT62.650.150.000.050.00-2063215.63%
FANG220819P000650002022-03-02 4:28PM EDT65.001.180.152.400.00-1025372.66%
FANG220819P000676502022-07-29 2:21PM EDT67.650.200.000.050.00-139195.31%
FANG220819P000700002022-08-08 10:04AM EDT70.000.030.000.050.00-193185.94%
FANG220819P000726502022-08-04 10:53AM EDT72.650.050.000.050.00-21,439176.56%
FANG220819P000750002022-08-01 3:27PM EDT75.000.030.000.050.00-260167.19%
FANG220819P000776502022-08-01 11:21AM EDT77.650.050.000.050.00-579157.81%
FANG220819P000800002022-08-12 3:32PM EDT80.000.010.000.05-0.12-92.31%15182150.00%
FANG220819P000826502022-08-08 12:14PM EDT82.650.050.000.200.00-8220166.80%
FANG220819P000850002022-08-05 3:29PM EDT85.000.050.000.200.00-3211157.81%
FANG220819P000876502022-08-04 11:18AM EDT87.650.050.000.150.00-72130142.58%
FANG220819P000900002022-08-11 12:42PM EDT90.000.050.000.200.00-2854139.84%
FANG220819P000926502022-08-12 12:35PM EDT92.650.050.000.10-0.15-75.00%51,101119.14%
FANG220819P000950002022-08-05 11:59AM EDT95.000.250.000.100.00-1435111.72%
FANG220819P000976502022-08-12 11:32AM EDT97.650.010.000.15-0.24-96.00%20186109.38%
FANG220819P001000002022-08-12 3:58PM EDT100.000.050.050.100.00-121,628101.95%
FANG220819P001026502022-08-11 9:30AM EDT102.650.380.000.150.00-151793.55%
FANG220819P001050002022-08-12 11:41AM EDT105.000.100.000.20-0.05-33.33%21,43090.23%
FANG220819P001076502022-08-12 2:49PM EDT107.650.100.050.150.00-343081.84%
FANG220819P001100002022-08-12 2:06PM EDT110.000.100.000.15-0.05-33.33%4363671.48%
FANG220819P001126502022-08-12 3:45PM EDT112.650.100.100.15-0.10-50.00%5227969.14%
FANG220819P001150002022-08-12 3:47PM EDT115.000.150.000.15-0.10-40.00%401,12056.84%
FANG220819P001176502022-08-12 3:57PM EDT117.650.250.150.25-0.10-28.57%1323858.79%
FANG220819P001200002022-08-12 3:42PM EDT120.000.300.200.35-0.18-37.50%5757354.88%
FANG220819P001226502022-08-12 3:59PM EDT122.650.540.450.55-0.24-30.77%2443753.61%
FANG220819P001250002022-08-12 3:58PM EDT125.000.850.750.95-0.30-26.09%14571353.32%
FANG220819P001276502022-08-12 3:38PM EDT127.651.421.251.50-0.28-16.47%51727851.66%
FANG220819P001300002022-08-12 3:56PM EDT130.002.202.052.35-0.60-21.43%15037452.73%
FANG220819P001326502022-08-12 3:26PM EDT132.653.503.103.50-0.70-16.67%10721052.00%
FANG220819P001350002022-08-12 3:34PM EDT135.004.604.404.80-0.30-6.12%179752.34%
FANG220819P001376502022-08-12 3:33PM EDT137.656.446.206.60-19.56-75.23%118553.59%
FANG220819P001400002022-08-11 3:23PM EDT140.009.007.908.600.00-830655.66%
FANG220819P001426502022-08-10 1:45PM EDT142.6516.609.8011.000.00-110055.86%
FANG220819P001450002022-08-04 3:28PM EDT145.0028.3012.3013.100.00-12862.84%
FANG220819P001476502022-08-12 11:52AM EDT147.6517.8014.9015.80-3.98-18.27%111671.48%
FANG220819P001500002022-08-12 1:30PM EDT150.0019.2017.1018.00-8.50-30.69%12574.41%
FANG220819P001526502022-07-13 3:58PM EDT152.6543.5419.7020.700.00-214382.03%
FANG220819P001550002022-07-19 2:08PM EDT155.0039.9022.2023.200.00-123593.31%
FANG220819P001576502022-07-25 9:30AM EDT157.6543.3024.8025.700.00-12097.31%
FANG220819P001600002022-08-08 11:00AM EDT160.0037.7027.2027.900.00-135101.66%
FANG220819P001626502022-07-19 2:41PM EDT162.6548.1029.8030.700.00-415110.16%
FANG220819P001650002022-08-12 2:55PM EDT165.0033.3532.2033.10-16.25-32.76%115117.73%
FANG220819P001676502022-07-19 1:59PM EDT167.6552.2034.9035.700.00-423124.12%
FANG220819P001700002022-07-19 1:53PM EDT170.0054.6037.2038.000.00-39127.64%
FANG220819P001726502022-07-11 3:07PM EDT172.6559.7046.5048.100.00-55286.52%
FANG220819P001750002022-07-11 10:38AM EDT175.0063.9049.2050.500.00-112297.17%
FANG220819P001776502022-07-11 3:14PM EDT177.6564.4051.6053.000.00-55301.78%
FANG220819P001800002022-07-19 1:57PM EDT180.0064.5047.2048.100.00-25151.61%
FANG220819P001826502022-07-11 9:55AM EDT182.6569.5056.2058.200.00--2314.55%
FANG220819P001876502022-07-19 2:04PM EDT187.6572.1054.9055.600.00-45164.84%
FANG220819P001900002022-07-19 3:36PM EDT190.0075.1057.2058.100.00-35171.68%
FANG220819P001926502022-08-08 9:35AM EDT192.6570.3059.9060.600.00-12174.41%
FANG220819P001976502022-07-19 2:14PM EDT197.6582.3064.9065.700.00-44185.94%
FANG220819P002000002022-07-19 2:41PM EDT200.0085.3067.2068.100.00-13190.23%
FANG220819P002076502022-07-19 2:08PM EDT207.6592.2074.9075.700.00-243203.42%
FANG220819P002100002022-07-19 2:04PM EDT210.0094.4077.2078.100.00--1207.42%
FANG220819P002200002022-07-19 2:38PM EDT220.00105.2087.2088.000.00--10220.70%
FANG220819P002300002022-07-11 1:03PM EDT230.00116.80104.10105.600.00--7430.18%
Advertisement
Advertisement