NasdaqGS - Delayed Quote USD

Diamondback Energy, Inc. (FANG)

204.19 +2.69 (+1.33%)
At close: May 6 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FANG240510C00180000 5/3/2024 2:03 PM 180 20.45 0.00 0.00 0.00 0.00% 1 0 0.00%
FANG240510C00185000 5/6/2024 7:59 PM 185 19.55 0.00 0.00 0.00 0.00% 1 0 0.00%
FANG240510C00187500 5/6/2024 2:01 PM 187.5 16.50 0.00 0.00 0.00 0.00% 3 0 0.00%
FANG240510C00190000 4/26/2024 6:03 PM 190 18.80 0.00 0.00 0.00 0.00% 1 0 0.00%
FANG240510C00192500 5/1/2024 3:32 PM 192.5 4.65 0.00 0.00 0.00 0.00% - 0 0.00%
FANG240510C00195000 5/3/2024 3:18 PM 195 5.20 0.00 0.00 0.00 0.00% 8 0 0.00%
FANG240510C00197500 5/6/2024 2:07 PM 197.5 7.20 0.00 0.00 0.00 0.00% 4 0 0.00%
FANG240510C00200000 5/6/2024 6:24 PM 200 4.90 0.00 0.00 0.00 0.00% 3 0 0.00%
FANG240510C00202500 5/6/2024 7:55 PM 202.5 3.00 0.00 0.00 0.00 0.00% 40 0 0.00%
FANG240510C00205000 5/6/2024 7:36 PM 205 1.90 0.00 0.00 0.00 0.00% 86 0 1.56%
FANG240510C00207500 5/6/2024 7:51 PM 207.5 0.85 0.00 0.00 0.00 0.00% 167 0 3.13%
FANG240510C00210000 5/6/2024 7:56 PM 210 0.30 0.00 0.00 0.00 0.00% 85 0 6.25%
FANG240510C00212500 5/6/2024 6:19 PM 212.5 0.10 0.00 0.00 0.00 0.00% 226 0 12.50%
FANG240510C00215000 5/6/2024 3:37 PM 215 0.05 0.00 0.00 0.00 0.00% 37 0 12.50%
FANG240510C00217500 5/3/2024 1:35 PM 217.5 0.38 0.00 0.00 0.00 0.00% 1 0 12.50%
FANG240510C00220000 5/2/2024 4:55 PM 220 0.03 0.00 0.00 0.00 0.00% 1 0 12.50%
FANG240510C00222500 5/1/2024 4:29 PM 222.5 0.02 0.00 0.00 0.00 0.00% - 0 25.00%
FANG240510C00225000 4/16/2024 2:35 PM 225 0.65 0.00 0.00 0.00 0.00% 2 0 25.00%
FANG240510C00230000 4/10/2024 6:53 PM 230 0.70 0.00 0.00 0.00 0.00% - 0 25.00%
FANG240510C00245000 4/16/2024 3:18 PM 245 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FANG240510P00180000 5/3/2024 1:30 PM 180 0.08 0.00 0.00 0.00 0.00% 1 0 25.00%
FANG240510P00185000 5/3/2024 1:30 PM 185 0.18 0.00 0.00 0.00 0.00% 1 0 25.00%
FANG240510P00187500 5/3/2024 2:13 PM 187.5 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
FANG240510P00190000 5/6/2024 2:47 PM 190 0.04 0.00 0.00 0.00 0.00% 2 0 12.50%
FANG240510P00192500 5/3/2024 7:32 PM 192.5 0.25 0.00 0.00 0.00 0.00% 35 0 12.50%
FANG240510P00195000 5/6/2024 7:07 PM 195 0.08 0.00 0.00 0.00 0.00% 37 0 12.50%
FANG240510P00197500 5/6/2024 5:20 PM 197.5 0.25 0.00 0.00 0.00 0.00% 83 0 6.25%
FANG240510P00200000 5/6/2024 7:55 PM 200 0.53 0.00 0.00 0.00 0.00% 1,124 0 6.25%
FANG240510P00202500 5/6/2024 6:00 PM 202.5 1.20 0.00 0.00 0.00 0.00% 36 0 1.56%
FANG240510P00205000 5/6/2024 7:54 PM 205 2.25 0.00 0.00 0.00 0.00% 134 0 0.00%
FANG240510P00207500 5/6/2024 4:16 PM 207.5 3.10 0.00 0.00 0.00 0.00% 25 0 0.00%
FANG240510P00210000 5/6/2024 2:22 PM 210 5.79 0.00 0.00 0.00 0.00% 10 0 0.00%
FANG240510P00220000 4/12/2024 6:31 PM 220 14.90 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

PXD Pioneer Natural Resources Company
269.62
+0.73%
 
DVN Devon Energy Corporation
50.86
+0.63%
 
EOG EOG Resources, Inc.
130.48
+0.35%
 
COP ConocoPhillips
123.55
+1.08%
 
CTRA Coterra Energy Inc.
28.35
+0.57%
 
APA APA Corporation
29.92
+2.26%
 
MRO Marathon Oil Corporation
26.71
+1.40%
 
OXY Occidental Petroleum Corporation
65.02
+0.98%
 
PR Permian Resources Corporation
17.37
+2.60%
 
CHK Chesapeake Energy Corporation
89.08
+2.78%