NasdaqGS - Nasdaq Real Time Price • USD
Diamondback Energy, Inc. (FANG)
As of 9:46 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240419C00097820 | 3/18/2024 4:04 PM | 97.82 | 92.10 | 102.80 | 104.80 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| FANG240419C00100000 | 2/5/2024 5:34 PM | 100 | 50.60 | 83.20 | 86.90 | 0.00 | 0.00% | - | 3 | 0.00% |
| FANG240419C00127820 | 2/13/2024 7:53 PM | 127.82 | 35.00 | 60.10 | 63.40 | 0.00 | 0.00% | - | 20 | 0.00% |
| FANG240419C00130000 | 2/13/2024 7:53 PM | 130 | 35.00 | 53.40 | 57.30 | 0.00 | 0.00% | - | 20 | 0.00% |
| FANG240419C00142820 | 3/14/2024 7:55 PM | 142.82 | 47.00 | 62.30 | 65.30 | 0.00 | 0.00% | 3 | 3 | 581.45% |
| FANG240419C00145000 | 1/18/2024 4:27 PM | 145 | 11.56 | 33.40 | 37.50 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| FANG240419C00147820 | 3/1/2024 3:20 PM | 147.82 | 35.28 | 49.10 | 52.90 | 0.00 | 0.00% | - | 151 | 0.00% |
| FANG240419C00150000 | 3/1/2024 3:20 PM | 150 | 35.28 | 33.80 | 37.10 | 6.68 | 23.36% | 2 | 232 | 0.00% |
| FANG240419C00152820 | 4/17/2024 1:30 PM | 152.82 | 51.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 37 | 0.00% |
| FANG240419C00155000 | 2/21/2024 3:12 PM | 155 | 28.35 | 28.90 | 32.80 | 0.00 | 0.00% | 2 | 41 | 0.00% |
| FANG240419C00157820 | 4/17/2024 5:31 PM | 157.82 | 43.56 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 41 | 0.00% |
| FANG240419C00160000 | 2/29/2024 2:43 PM | 160 | 22.06 | 24.80 | 27.30 | 0.00 | 0.00% | 3 | 54 | 0.00% |
| FANG240419C00162820 | 4/11/2024 7:52 PM | 162.82 | 45.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 372 | 0.00% |
| FANG240419C00165000 | 3/1/2024 4:52 PM | 165 | 21.00 | 21.10 | 21.90 | 2.50 | 13.51% | 3 | 377 | 0.00% |
| FANG240419C00167820 | 4/17/2024 2:53 PM | 167.82 | 35.79 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 985 | 0.00% |
| FANG240419C00170000 | 4/4/2024 7:40 PM | 170 | 31.10 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 9 | 0.00% |
| FANG240419C00172820 | 4/18/2024 5:11 PM | 172.82 | 28.00 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 527 | 0.00% |
| FANG240419C00175000 | 4/17/2024 7:56 PM | 175 | 26.50 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 95 | 0.00% |
| FANG240419C00177820 | 4/17/2024 7:54 PM | 177.82 | 23.50 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 590 | 0.00% |
| FANG240419C00180000 | 4/17/2024 7:54 PM | 180 | 21.30 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 105 | 0.00% |
| FANG240419C00182820 | 4/12/2024 4:35 PM | 182.82 | 26.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 254 | 0.00% |
| FANG240419C00185000 | 4/17/2024 5:01 PM | 185 | 15.60 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 22 | 0.00% |
| FANG240419C00187820 | 4/18/2024 2:16 PM | 187.82 | 14.42 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 1,098 | 0.00% |
| FANG240419C00190000 | 4/18/2024 7:18 PM | 190 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 204 | 0.00% |
| FANG240419C00192820 | 4/18/2024 1:42 PM | 192.82 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2,640 | 0.00% |
| FANG240419C00195000 | 4/18/2024 7:59 PM | 195 | 4.65 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 248 | 0.00% |
| FANG240419C00197820 | 4/16/2024 7:53 PM | 197.82 | 6.83 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 1,129 | 0.00% |
| FANG240419C00200000 | 4/18/2024 7:59 PM | 200 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 153 | 868 | 0.00% |
| FANG240419C00205000 | 4/19/2024 1:30 PM | 205 | 0.10 | 0.15 | 0.30 | 0.00 | 0.00% | 1 | 1,500 | 19.78% |
| FANG240419C00207820 | 4/19/2024 1:30 PM | 207.82 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 224 | 30.76% |
| FANG240419C00210000 | 4/18/2024 6:23 PM | 210 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 210 | 12.50% |
| FANG240419C00215000 | 4/19/2024 1:30 PM | 215 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 726 | 52.73% |
| FANG240419C00217820 | 4/17/2024 5:16 PM | 217.82 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 88 | 25.00% |
| FANG240419C00220000 | 4/18/2024 7:16 PM | 220 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 1,256 | 25.00% |
| FANG240419C00225000 | 4/15/2024 1:54 PM | 225 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 414 | 50.00% |
| FANG240419C00227820 | 4/15/2024 2:06 PM | 227.82 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 50.00% |
| FANG240419C00230000 | 4/12/2024 5:20 PM | 230 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 3 | 50.00% |
| FANG240419C00237820 | 2/16/2024 3:48 PM | 237.82 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | - | 78 | 175.78% |
| FANG240419C00240000 | 2/16/2024 3:48 PM | 240 | 0.12 | 0.00 | 0.35 | 0.00 | 0.00% | 78 | 78 | 160.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240419P00112820 | 3/18/2024 4:00 AM | 112.82 | 0.70 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| FANG240419P00115000 | 1/16/2024 8:59 PM | 115 | 0.70 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 660.16% |
| FANG240419P00117820 | 3/18/2024 4:00 AM | 117.82 | 1.00 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| FANG240419P00120000 | 1/16/2024 8:59 PM | 120 | 1.00 | 0.00 | 2.20 | 0.00 | 0.00% | - | 2 | 620.70% |
| FANG240419P00122820 | 2/20/2024 5:00 PM | 122.82 | 0.20 | 0.00 | 0.45 | 0.00 | 0.00% | - | 105 | 453.91% |
| FANG240419P00125000 | 2/20/2024 5:00 PM | 125 | 0.20 | 0.00 | 0.35 | 0.00 | 0.00% | 104 | 105 | 424.22% |
| FANG240419P00127820 | 3/20/2024 3:58 PM | 127.82 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 156 | 50.00% |
| FANG240419P00130000 | 2/20/2024 3:35 PM | 130 | 0.17 | 0.00 | 0.10 | 0.00 | 0.00% | 100 | 156 | 335.94% |
| FANG240419P00132820 | 2/28/2024 2:32 PM | 132.82 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | - | 171 | 321.88% |
| FANG240419P00135000 | 2/28/2024 2:32 PM | 135 | 0.15 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 171 | 325.78% |
| FANG240419P00137820 | 3/15/2024 4:36 PM | 137.82 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 121 | 296.88% |
| FANG240419P00140000 | 2/29/2024 2:51 PM | 140 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 1 | 119 | 319.92% |
| FANG240419P00142820 | 3/19/2024 2:10 PM | 142.82 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 547 | 251.56% |
| FANG240419P00145000 | 3/1/2024 2:30 PM | 145 | 0.20 | 0.15 | 0.20 | -0.01 | -4.76% | 1 | 547 | 307.42% |
| FANG240419P00147820 | 4/17/2024 2:33 PM | 147.82 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 124 | 50.00% |
| FANG240419P00150000 | 3/1/2024 4:51 PM | 150 | 0.30 | 0.20 | 0.30 | -0.04 | -11.76% | 1 | 152 | 296.09% |
| FANG240419P00152820 | 4/4/2024 4:11 PM | 152.82 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,636 | 50.00% |
| FANG240419P00155000 | 2/29/2024 8:52 PM | 155 | 0.46 | 0.30 | 0.40 | 0.00 | 0.00% | 4 | 1,637 | 284.38% |
| FANG240419P00157820 | 4/4/2024 3:26 PM | 157.82 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 543 | 50.00% |
| FANG240419P00160000 | 3/1/2024 8:51 PM | 160 | 0.57 | 0.50 | 0.60 | -0.47 | -45.19% | 55 | 525 | 279.30% |
| FANG240419P00162820 | 4/3/2024 5:48 PM | 162.82 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 247 | 50.00% |
| FANG240419P00165000 | 3/14/2024 3:42 PM | 165 | 0.38 | 0.00 | 1.30 | 0.00 | 0.00% | 3 | 3 | 258.79% |
| FANG240419P00167820 | 4/17/2024 3:51 PM | 167.82 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 375 | 50.00% |
| FANG240419P00170000 | 3/21/2024 2:10 PM | 170 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 25 | 50.00% |
| FANG240419P00172820 | 4/18/2024 6:38 PM | 172.82 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 407 | 50.00% |
| FANG240419P00175000 | 4/12/2024 6:32 PM | 175 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 27 | 50.00% |
| FANG240419P00177820 | 4/16/2024 2:21 PM | 177.82 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 644 | 50.00% |
| FANG240419P00180000 | 4/18/2024 7:44 PM | 180 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 67 | 50.00% |
| FANG240419P00182820 | 4/17/2024 2:52 PM | 182.82 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 393 | 50.00% |
| FANG240419P00185000 | 4/12/2024 2:31 PM | 185 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2,163 | 50.00% |
| FANG240419P00187820 | 4/16/2024 6:16 PM | 187.82 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 355 | 25.00% |
| FANG240419P00190000 | 4/18/2024 3:10 PM | 190 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 214 | 25.00% |
| FANG240419P00192820 | 4/18/2024 3:10 PM | 192.82 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 1,415 | 25.00% |
| FANG240419P00195000 | 4/18/2024 6:45 PM | 195 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 156 | 25.00% |
| FANG240419P00197820 | 4/18/2024 7:14 PM | 197.82 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 332 | 12.50% |
| FANG240419P00200000 | 4/18/2024 7:58 PM | 200 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 332 | 6.25% |
| FANG240419P00205000 | 4/18/2024 7:50 PM | 205 | 5.49 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 362 | 0.00% |
| FANG240419P00207820 | 4/18/2024 7:58 PM | 207.82 | 8.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 134 | 0.00% |
| FANG240419P00210000 | 4/18/2024 2:48 PM | 210 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 3 | 0.00% |
| FANG240419P00215000 | 4/15/2024 1:52 PM | 215 | 6.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
DVN Devon Energy Corporation
51.99
+1.08%
PXD Pioneer Natural Resources Company
270.00
+0.76%
COP ConocoPhillips
129.19
+1.08%
EOG EOG Resources, Inc.
133.26
+1.13%
CTRA Coterra Energy Inc.
27.61
+1.41%
PR Permian Resources Corporation
17.32
+0.79%
APA APA Corporation
32.70
+1.60%
MRO Marathon Oil Corporation
27.65
+0.89%
OXY Occidental Petroleum Corporation
66.92
+1.33%
EQT EQT Corporation
36.42
+0.55%