NasdaqGS - Nasdaq Real Time Price • USD
Viper Energy, Inc. (VNOM)
As of 12:04 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240517C00027000 | 4/18/2024 1:33 PM | 27 | 12.35 | 12.20 | 13.40 | 0.00 | 0.00% | 1 | 7 | 117.68% |
| VNOM240517C00034000 | 4/19/2024 1:48 PM | 34 | 5.65 | 5.00 | 7.30 | 0.00 | 0.00% | 5 | 5 | 73.44% |
| VNOM240517C00035000 | 4/1/2024 2:51 PM | 35 | 3.80 | 4.00 | 5.40 | 0.00 | 0.00% | 2 | 54 | 73.05% |
| VNOM240517C00036000 | 4/19/2024 4:18 PM | 36 | 3.65 | 3.40 | 3.70 | 0.00 | 0.00% | 5 | 23 | 38.23% |
| VNOM240517C00037000 | 4/25/2024 4:26 PM | 37 | 3.00 | 2.50 | 2.75 | 0.00 | 0.00% | 17 | 193 | 32.23% |
| VNOM240517C00038000 | 4/23/2024 6:34 PM | 38 | 2.55 | 1.80 | 1.95 | 0.00 | 0.00% | 2 | 56 | 29.79% |
| VNOM240517C00039000 | 4/23/2024 3:19 PM | 39 | 1.55 | 1.20 | 1.35 | 0.00 | 0.00% | 2 | 269 | 29.98% |
| VNOM240517C00040000 | 4/26/2024 3:29 PM | 40 | 0.80 | 0.70 | 0.85 | -0.20 | -20.00% | 8 | 92 | 29.15% |
| VNOM240517C00041000 | 4/26/2024 2:56 PM | 41 | 0.40 | 0.40 | 0.55 | -0.20 | -33.33% | 2 | 103 | 30.18% |
| VNOM240517C00042000 | 4/24/2024 4:07 PM | 42 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 2 | 263 | 29.44% |
| VNOM240517C00043000 | 4/24/2024 7:03 PM | 43 | 0.22 | 0.10 | 0.20 | 0.00 | 0.00% | 3 | 2,536 | 31.35% |
| VNOM240517C00044000 | 4/22/2024 5:29 PM | 44 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 1,517 | 30.86% |
| VNOM240517C00045000 | 4/23/2024 5:01 PM | 45 | 0.05 | 0.05 | 0.75 | 0.00 | 0.00% | 10 | 11 | 51.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240517P00032000 | 3/26/2024 6:44 PM | 32 | 0.23 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 20 | 52.15% |
| VNOM240517P00033000 | 3/18/2024 4:05 PM | 33 | 0.55 | 0.05 | 0.15 | 0.00 | 0.00% | - | 2 | 50.20% |
| VNOM240517P00034000 | 4/15/2024 5:31 PM | 34 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 22 | 43.36% |
| VNOM240517P00035000 | 4/23/2024 1:32 PM | 35 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 20 | 68 | 42.48% |
| VNOM240517P00036000 | 4/22/2024 3:47 PM | 36 | 0.33 | 0.20 | 0.35 | 0.00 | 0.00% | 15 | 59 | 39.55% |
| VNOM240517P00037000 | 4/25/2024 6:04 PM | 37 | 0.40 | 0.40 | 0.50 | 0.00 | 0.00% | 5 | 37 | 36.77% |
| VNOM240517P00038000 | 4/23/2024 5:26 PM | 38 | 0.65 | 0.65 | 0.80 | 0.00 | 0.00% | 4 | 111 | 36.48% |
| VNOM240517P00039000 | 4/26/2024 1:33 PM | 39 | 1.12 | 1.10 | 1.25 | 0.00 | 0.00% | 10 | 19 | 37.31% |
| VNOM240517P00040000 | 4/26/2024 3:41 PM | 40 | 1.80 | 1.70 | 2.00 | -0.43 | -19.28% | 2 | 23 | 43.02% |
| VNOM240517P00041000 | 4/18/2024 3:24 PM | 41 | 2.90 | 2.45 | 2.60 | 0.00 | 0.00% | 2 | 13 | 42.38% |
| VNOM240517P00042000 | 3/27/2024 2:11 PM | 42 | 5.00 | 3.50 | 5.40 | 0.00 | 0.00% | 3 | 3 | 74.32% |
| VNOM240517P00045000 | 4/10/2024 1:53 PM | 45 | 5.40 | 5.10 | 8.40 | 0.00 | 0.00% | - | 2 | 77.25% |
Related Tickers
PAGP Plains GP Holdings, L.P.
18.74
-0.98%
HESM Hess Midstream LP
34.81
-0.39%
CQP Cheniere Energy Partners, L.P.
48.71
+0.60%
WES Western Midstream Partners, LP
35.97
+0.25%
ENLC EnLink Midstream, LLC
13.80
+0.11%
NS NuStar Energy L.P.
22.44
+0.27%
AM Antero Midstream Corporation
14.15
-0.60%
INSW International Seaways, Inc.
54.21
-0.68%
STNG Scorpio Tankers Inc.
72.32
+0.71%
WMB The Williams Companies, Inc.
39.19
-0.66%