NasdaqGS - Nasdaq Real Time Price USD

Diamondback Energy, Inc. (FANG)

204.37 +1.79 (+0.88%)
At close: April 23 at 4:00 PM EDT
205.00 +0.63 (+0.31%)
Pre-Market: 6:26 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FANG240426C00177500 4/19/2024 5:55 PM 177.5 24.86 0.00 0.00 0.00 0.00% 1 0 0.00%
FANG240426C00180000 4/19/2024 2:16 PM 180 23.02 0.00 0.00 0.00 0.00% 100 0 0.00%
FANG240426C00185000 4/1/2024 2:15 PM 185 15.60 0.00 0.00 0.00 0.00% 1 0 0.00%
FANG240426C00190000 4/22/2024 2:42 PM 190 12.00 0.00 0.00 0.00 0.00% 4 0 0.00%
FANG240426C00192500 4/17/2024 3:25 PM 192.5 11.10 0.00 0.00 0.00 0.00% - 0 0.00%
FANG240426C00195000 4/17/2024 4:07 PM 195 6.40 0.00 0.00 0.00 0.00% 76 0 0.00%
FANG240426C00197500 4/19/2024 4:33 PM 197.5 5.15 0.00 0.00 0.00 0.00% 4 0 0.00%
FANG240426C00200000 4/23/2024 4:19 PM 200 3.90 0.00 0.00 0.00 0.00% 4 0 0.00%
FANG240426C00202500 4/23/2024 7:59 PM 202.5 2.97 0.00 0.00 0.00 0.00% 21 0 0.00%
FANG240426C00205000 4/23/2024 7:47 PM 205 1.58 0.00 0.00 0.00 0.00% 64 0 0.78%
FANG240426C00207500 4/23/2024 7:51 PM 207.5 0.66 0.00 0.00 0.00 0.00% 17 0 3.13%
FANG240426C00210000 4/23/2024 7:51 PM 210 0.24 0.00 0.00 0.00 0.00% 16 0 6.25%
FANG240426C00212500 4/23/2024 3:34 PM 212.5 0.06 0.00 0.00 0.00 0.00% 2 0 12.50%
FANG240426C00215000 4/23/2024 5:02 PM 215 0.05 0.00 0.00 0.00 0.00% 1 0 12.50%
FANG240426C00217500 4/22/2024 2:37 PM 217.5 0.05 0.00 0.00 0.00 0.00% 1 0 12.50%
FANG240426C00220000 4/19/2024 4:03 PM 220 0.10 0.00 0.00 0.00 0.00% 4 0 25.00%
FANG240426C00222500 4/15/2024 5:14 PM 222.5 0.40 0.00 0.00 0.00 0.00% - 0 25.00%
FANG240426C00225000 4/15/2024 5:12 PM 225 0.28 0.00 0.00 0.00 0.00% 4 0 25.00%
FANG240426C00230000 4/12/2024 5:33 PM 230 0.27 0.00 0.00 0.00 0.00% 4 0 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FANG240426P00165000 3/19/2024 4:52 PM 165 0.38 0.00 1.35 0.00 0.00% 1 2 152.93%
FANG240426P00170000 4/17/2024 4:04 PM 170 0.13 0.00 0.00 0.00 0.00% 1 0 50.00%
FANG240426P00175000 4/16/2024 7:02 PM 175 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
FANG240426P00180000 4/19/2024 2:04 PM 180 0.04 0.00 0.00 0.00 0.00% 1 0 25.00%
FANG240426P00182500 4/19/2024 7:52 PM 182.5 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
FANG240426P00185000 4/22/2024 5:48 PM 185 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
FANG240426P00187500 4/18/2024 6:09 PM 187.5 0.28 0.00 0.00 0.00 0.00% - 0 25.00%
FANG240426P00190000 4/23/2024 7:05 PM 190 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
FANG240426P00192500 4/23/2024 7:05 PM 192.5 0.08 0.00 0.00 0.00 0.00% 1 0 12.50%
FANG240426P00195000 4/23/2024 7:08 PM 195 0.11 0.00 0.00 0.00 0.00% 6 0 12.50%
FANG240426P00197500 4/23/2024 7:11 PM 197.5 0.22 0.00 0.00 0.00 0.00% 47 0 12.50%
FANG240426P00200000 4/23/2024 7:11 PM 200 0.49 0.00 0.00 0.00 0.00% 5 0 6.25%
FANG240426P00202500 4/23/2024 7:45 PM 202.5 1.05 0.00 0.00 0.00 0.00% 10 0 3.13%
FANG240426P00205000 4/23/2024 7:54 PM 205 2.29 0.00 0.00 0.00 0.00% 14 0 0.00%
FANG240426P00207500 4/22/2024 1:41 PM 207.5 9.72 0.00 0.00 0.00 0.00% 10 0 0.00%
FANG240426P00210000 4/17/2024 4:15 PM 210 9.52 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers

PXD Pioneer Natural Resources Company
275.23
+0.63%
 
DVN Devon Energy Corporation
52.57
+0.84%
 
EOG EOG Resources, Inc.
134.80
+0.67%
 
COP ConocoPhillips
129.84
+0.39%
 
CTRA Coterra Energy Inc.
28.13
+0.68%
 
PR Permian Resources Corporation
17.18
+0.06%
 
MRO Marathon Oil Corporation
27.82
+0.61%
 
APA APA Corporation
32.06
-1.26%
 
MTDR Matador Resources Company
65.14
+0.71%
 
OXY Occidental Petroleum Corporation
67.39
+0.58%