Advertisement
U.S. markets closed

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
179.75+1.69 (+0.95%)
At close: 04:00PM EST
183.00 +3.25 (+1.81%)
After hours: 08:00PM EST
Advertisement
In The Money
Show:ListStraddle
Strike:180.00
CallsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG240223C001800002024-02-21 3:57PM EST2024-02-231.561.451.60-0.54-25.71%65973232.42%
FANG240301C001800002024-02-21 3:46PM EST2024-03-012.852.803.10-0.05-1.72%13426528.61%
FANG240308C001800002024-02-21 3:19PM EST2024-03-083.123.403.70-0.28-8.24%438725.45%
FANG240315C001800002024-02-21 3:48PM EST2024-03-154.244.204.40+0.11+2.66%18795925.11%
FANG240322C001800002024-02-21 11:23AM EST2024-03-225.504.805.20+0.80+17.02%112525.88%
FANG240328C001800002024-02-21 12:41PM EST2024-03-285.945.405.70+0.94+18.80%212325.84%
FANG240419C001800002024-02-21 3:36PM EST2024-04-197.047.107.30+0.29+4.30%6029925.96%
FANG240517C001800002024-02-21 2:43PM EST2024-05-179.589.109.50+0.78+8.86%3238627.64%
FANG240621C001800002024-02-21 3:54PM EST2024-06-2111.3011.1011.40+0.70+6.60%3221127.92%
FANG240719C001800002024-02-21 12:30PM EST2024-07-1913.0012.3012.90+0.70+5.69%812728.44%
FANG240920C001800002024-02-20 1:08PM EST2024-09-2015.0615.0016.300.00-317630.09%
FANG241220C001800002024-02-16 1:43PM EST2024-12-2020.8519.3020.600.00-84431.80%
FANG250117C001800002024-02-20 1:10PM EST2025-01-1720.3820.7021.700.00-12932.05%
FANG250620C001800002024-02-21 10:12AM EST2025-06-2027.6525.5027.00+1.45+5.53%5532.98%
FANG260116C001800002024-02-21 2:31PM EST2026-01-1632.5031.0033.400.00-2134.16%
PutsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FANG240223P001800002024-02-21 3:47PM EST2024-02-231.631.601.75-2.17-57.11%20711430.52%
FANG240301P001800002024-02-21 2:52PM EST2024-03-012.752.803.00-2.50-47.62%19611425.50%
FANG240315P001800002024-02-21 3:26PM EST2024-03-155.354.704.90-1.05-16.41%437726.51%
FANG240322P001800002024-02-21 9:31AM EST2024-03-224.855.205.60-1.95-28.68%1426.62%
FANG240328P001800002024-02-21 12:45PM EST2024-03-285.425.505.90-1.48-21.45%22125.64%
FANG240419P001800002024-02-21 3:05PM EST2024-04-197.006.807.00-1.30-15.66%1595724.05%
FANG240517P001800002024-02-21 3:01PM EST2024-05-178.908.809.00-1.40-13.59%867925.50%
FANG240621P001800002024-02-21 12:14PM EST2024-06-2110.3010.1010.40-1.20-10.43%5224.90%
FANG240920P001800002024-02-21 2:41PM EST2024-09-2013.5013.3013.70-1.20-8.16%15024.87%
FANG241220P001800002024-02-21 10:49AM EST2024-12-2016.3016.1016.50-0.80-4.68%25325.11%
FANG250117P001800002024-02-15 2:36PM EST2025-01-1718.4016.7017.300.00-9125.21%