VNOM - Viper Energy Partners LP

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNOM190920C000250002019-08-07 11:53AM EDT25.003.703.603.800.00-510146.58%
VNOM190920C000260002019-06-19 3:18PM EDT26.003.704.005.000.00-4096.24%
VNOM190920C000270002019-07-03 10:39AM EDT27.004.064.404.700.00-218114.45%
VNOM190920C000280002019-08-19 10:58AM EDT28.001.441.401.55+0.10+7.46%1038.97%
VNOM190920C000290002019-08-19 12:46PM EDT29.000.950.851.00+0.01+1.06%60036.62%
VNOM190920C000300002019-08-19 2:03PM EDT30.000.550.500.60+0.01+1.85%68034.96%
VNOM190920C000310002019-08-19 1:36PM EDT31.000.330.250.35-0.02-5.71%120034.47%
VNOM190920C000320002019-08-19 12:29PM EDT32.000.130.100.20-0.17-56.67%18034.57%
VNOM190920C000330002019-08-19 9:58AM EDT33.000.100.050.15-0.07-41.18%5037.50%
VNOM190920C000340002019-08-14 1:54PM EDT34.000.110.050.150.00-33042.77%
VNOM190920C000350002019-08-12 1:22PM EDT35.000.090.000.050.00-1038.09%
VNOM190920C000360002019-07-31 12:56PM EDT36.000.250.000.100.00-3048.05%
VNOM190920C000370002019-07-16 2:37PM EDT37.000.120.050.200.00-40054.88%
VNOM190920C000380002019-07-10 2:00PM EDT38.000.120.000.250.00-102958.98%
VNOM190920C000390002019-06-07 10:56AM EDT39.000.840.050.200.00-1263.09%
VNOM190920C000400002019-08-12 9:30AM EDT40.000.040.000.150.00-1060.94%
VNOM190920C000410002019-05-23 1:38PM EDT41.000.100.000.300.00-5673.24%
VNOM190920C000420002019-06-07 11:26AM EDT42.000.200.000.150.00-57367.77%
VNOM190920C000430002019-06-07 11:11AM EDT43.000.500.000.150.00-15471.09%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNOM190920P000180002019-06-07 10:56AM EDT18.000.790.100.100.00--2187.89%
VNOM190920P000210002019-06-07 10:56AM EDT21.000.350.000.250.00-20015665.23%
VNOM190920P000220002019-06-10 1:45PM EDT22.000.450.000.300.00-20021059.38%
VNOM190920P000230002019-07-29 12:15PM EDT23.000.190.100.200.00-3051.17%
VNOM190920P000240002019-06-25 1:00PM EDT24.000.450.150.300.00-212152.73%
VNOM190920P000250002019-08-14 1:19PM EDT25.000.750.250.350.00-68046.09%
VNOM190920P000260002019-08-19 10:46AM EDT26.000.500.400.45-0.15-23.08%23040.72%
VNOM190920P000270002019-08-19 10:50AM EDT27.000.710.600.75-0.39-35.45%4040.63%
VNOM190920P000280002019-08-19 10:44AM EDT28.001.150.951.10-0.15-11.54%12038.67%
VNOM190920P000290002019-08-16 9:52AM EDT29.002.251.451.600.00-1037.79%
VNOM190920P000300002019-08-16 3:56PM EDT30.002.532.052.250.00-26037.89%
VNOM190920P000310002019-08-09 10:15AM EDT31.003.832.803.000.00-1037.99%
VNOM190920P000320002019-08-16 2:28PM EDT32.004.163.603.900.00-12041.21%
VNOM190920P000330002019-08-07 11:54AM EDT33.005.214.604.800.00-2042.68%
VNOM190920P000340002019-07-29 10:29AM EDT34.005.535.505.800.00-10048.44%
VNOM190920P000350002019-08-08 1:52PM EDT35.006.886.206.800.00-1053.81%
VNOM190920P000370002019-06-07 10:56AM EDT37.006.006.707.000.00--00.00%
VNOM190920P000380002019-07-23 10:57AM EDT38.009.059.109.900.00-5074.61%
VNOM190920P000400002019-06-07 10:56AM EDT40.008.809.5010.100.00-14150.00%
VNOM190920P000420002019-06-17 12:00AM EDT42.008.3911.1012.100.00-880.00%
VNOM190920P000450002019-06-17 12:00AM EDT45.0012.6014.5015.000.00-110.00%