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

In The Money

Show:ListStraddle

Strike:90.00

CallsforAugust 19, 2022

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	% Change	Volume	Open Interest	Implied Volatility
FANG220819C00090000	2022-08-02 9:57AM EDT	2022-08-19	35.50	42.80	44.70	-	10	62	190.92%
FANG220916C00090000	2022-07-29 3:39PM EDT	2022-09-16	38.90	42.20	44.70	-	-	9	70.51%
FANG221216C00090000	2022-07-05 10:16AM EDT	2022-12-16	31.40	33.50	37.40	-	-	1	0.00%
FANG230120C00090000	2022-08-10 11:19AM EDT	2023-01-20	39.50	46.20	47.10	-	1	37	59.07%
FANG230317C00090000	2022-07-15 3:38PM EDT	2023-03-17	27.21	47.70	48.40	-	-	1	57.47%
FANG240119C00090000	2022-08-04 1:56PM EDT	2024-01-19	41.00	50.50	54.40	-	2	12	53.38%

PutsforAugust 19, 2022

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
FANG220819P00090000	2022-08-11 12:42PM EDT	2022-08-19	0.05	0.00	0.25	0.00	-	2	854	144.34%
FANG220916P00090000	2022-08-11 1:21PM EDT	2022-09-16	0.30	0.20	0.30	-0.45	-60.00%	7	59	67.58%
FANG221216P00090000	2022-08-09 10:58AM EDT	2022-12-16	3.60	2.80	3.00	0.00	-	1	25	62.65%
FANG230120P00090000	2022-08-05 10:53AM EDT	2023-01-20	5.30	3.80	4.10	0.00	-	15	11	61.55%
FANG230317P00090000	2022-08-03 10:38AM EDT	2023-03-17	6.53	4.80	5.60	0.00	-	2	2	58.75%
FANG240119P00090000	2022-07-15 2:56PM EDT	2024-01-19	16.80	8.60	12.10	0.00	-	-	54	51.17%

Advertisement