$170.96
4.182.51%
al cierre: -
$171.93
0.970.57%
After hour: Jan 3, 7:40 PM EDT
Comments
Loading...
Diamondback Energy (NASDAQ:FANG) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Diamondback Energy a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Diamondback Energy..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid79.8
Ask82.4
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid74
Ask78.1
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid69.8
Ask73.1
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid64.8
Ask68.1
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid59.8
Ask63.1
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid54.8
Ask58.1
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid49.8
Ask53.1
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid44.8
Ask48.1
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid39.9
Ask43.1
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid37.8
Ask41.1
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid36.8
Ask40.1
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid35.8
Ask39.1
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid35
Ask38.1
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid33
Ask37.1
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid32.8
Ask36.1
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid31.8
Ask35.1
volume0
Intrest0
Strike
138
138
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid30.8
Ask34.1
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price21.61Dec 18, 2024
Change
00%
Bid29.8
Ask33.1
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid28.8
Ask32.1
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid27.8
Ask31.1
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid26.8
Ask30.1
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid25.8
Ask29.1
volume0
Intrest0
Strike
144
144
Last Price0.16Dec 24, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid24.8
Ask28.1
volume0
Intrest0
Strike
145
145
Last Price0.1Dec 26, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest12
Last Price-
Change
-
Bid23
Ask26.7
volume0
Intrest0
Strike
146
146
Last Price0.1Dec 26, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid22.3
Ask26.1
volume0
Intrest0
Strike
147
147
Last Price0.1Dec 26, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price-
Change
-
Bid21.2
Ask25.1
volume0
Intrest0
Strike
148
148
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest402
Last Price-
Change
-
Bid20.1
Ask24.1
volume0
Intrest0
Strike
149
149
Last Price0.07Dec 30, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price17.41Jan 02, 2025
Change
00%
Bid20.2
Ask22.4
volume0
Intrest4
Strike
150
150
Last Price0.03Jan 02, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest92
Last Price5.1Dec 19, 2024
Change
00%
Bid16.9
Ask20.5
volume0
Intrest2
Strike
152.5
152.5
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest415
Last Price16.3Jan 03, 2025
Change
4.639.32%
Bid14.4
Ask17.8
volume3
Intrest22
Strike
155
155
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest150
Last Price13.3Jan 03, 2025
Change
4.958.33%
Bid12.9
Ask14.2
volume10
Intrest79
Strike
157.5
157.5
Last Price0.07Jan 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest47
Last Price11.17Jan 03, 2025
Change
4.9780.16%
Bid10.7
Ask11.3
volume24
Intrest117
Strike
160
160
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest141
Last Price9.12Jan 03, 2025
Change
5.38143.85%
Bid8.1
Ask9
volume3
Intrest184
Strike
162.5
162.5
Last Price0.23Jan 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest76
Last Price6.02Jan 03, 2025
Change
4.02201%
Bid5.7
Ask6.7
volume2965
Intrest3120
Strike
165
165
Last Price0.06Jan 03, 2025
Change
0.5490%
Bid-
Ask0.3
volume36
Intrest189
Last Price3.45Jan 03, 2025
Change
1.797.14%
Bid3.2
Ask3.8
volume460
Intrest508
Strike
167.5
167.5
Last Price0.25Jan 03, 2025
Change
1.181.48%
Bid-
Ask0.75
volume52
Intrest2
Last Price1.1Jan 03, 2025
Change
0.8266.67%
Bid0.85
Ask1.4
volume87
Intrest41
Strike
170
170
Last Price0.03Jan 03, 2025
Change
3.0799.03%
Bid-
Ask0.35
volume57
Intrest11
Last Price0.05Jan 03, 2025
Change
0.0444.44%
Bid-
Ask0.05
volume6
Intrest16
Strike
172.5
172.5
Last Price-
Change
-
Bid0.85
Ask2.7
volume0
Intrest0
Last Price0.29Jan 03, 2025
Change
0.19190%
Bid-
Ask1.05
volume32
Intrest23
Strike
175
175
Last Price16.2Dec 30, 2024
Change
00%
Bid3.3
Ask4.6
volume0
Intrest5
Last Price0.1Dec 31, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Strike
177.5
177.5
Last Price-
Change
-
Bid5.4
Ask7.4
volume0
Intrest0
Last Price0.03Jan 03, 2025
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest149
Strike
180
180
Last Price15.13Dec 06, 2024
Change
00%
Bid7.1
Ask10.7
volume0
Intrest1
Last Price0.04Dec 31, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest248
Strike
182.5
182.5
Last Price-
Change
-
Bid10.3
Ask12.6
volume0
Intrest0
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest117
Strike
185
185
Last Price26.28Dec 30, 2024
Change
00%
Bid12.8
Ask15.7
volume0
Intrest1
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest117
Strike
190
190
Last Price-
Change
-
Bid16.9
Ask20.8
volume0
Intrest0
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest28
Strike
195
195
Last Price-
Change
-
Bid21.9
Ask25.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid26.9
Ask30.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid31.9
Ask35.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid36.9
Ask40.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid41.9
Ask45.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid46.9
Ask50.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid51.9
Ask56
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid56.9
Ask60.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid61.9
Ask65.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid66.9
Ask70.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid71.9
Ask75.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid77
Ask80.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid81.9
Ask85.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid86.9
Ask90.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid91.9
Ask96
volume0
Intrest0