$146.50
0.700.48%
Pre-comercialización: 6:51 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
-
Bid68.8
Ask71.6
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid63.8
Ask66.4
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid58.8
Ask62.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid53.8
Ask56.5
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid48.9
Ask52.2
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price42.8Mar 05, 2025
Change
00%
Bid43.9
Ask47.6
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid38.8
Ask41.5
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid33.9
Ask36.5
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid28.9
Ask32.4
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid27.8
Ask30.9
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid26.9
Ask30.2
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid25.8
Ask29.2
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price25.56Mar 11, 2025
Change
00%
Bid24.9
Ask28.2
volume0
Intrest2
Strike
119
119
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price24.74Mar 11, 2025
Change
00%
Bid23.9
Ask26.5
volume0
Intrest3
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid22.9
Ask26.2
volume0
Intrest0
Strike
121
121
Last Price0.06Mar 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price24Mar 13, 2025
Change
00%
Bid21.9
Ask24.6
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid21
Ask24
volume0
Intrest0
Strike
123
123
Last Price0.33Mar 06, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest15
Last Price-
Change
-
Bid19.8
Ask23.2
volume0
Intrest0
Strike
124
124
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Last Price-
Change
-
Bid18.8
Ask22.2
volume0
Intrest0
Strike
125
125
Last Price0.07Mar 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest23
Last Price-
Change
-
Bid17.9
Ask20.9
volume0
Intrest0
Strike
126
126
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Last Price17.28Mar 13, 2025
Change
00%
Bid16.8
Ask19.7
volume0
Intrest1
Strike
127
127
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price16.29Mar 13, 2025
Change
00%
Bid15.8
Ask18.9
volume0
Intrest1
Strike
128
128
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest12
Last Price-
Change
-
Bid14.9
Ask17.8
volume0
Intrest0
Strike
129
129
Last Price0.1Mar 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price16Mar 12, 2025
Change
00%
Bid13.8
Ask16.7
volume0
Intrest1
Strike
130
130
Last Price0.04Mar 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Last Price-
Change
-
Bid12.9
Ask15.8
volume0
Intrest0
Strike
131
131
Last Price0.03Mar 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid11.8
Ask14.9
volume0
Intrest0
Strike
132
132
Last Price0.04Mar 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Last Price12.04Mar 13, 2025
Change
00%
Bid10.9
Ask13.8
volume0
Intrest2
Strike
133
133
Last Price0.05Mar 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price11.05Mar 13, 2025
Change
00%
Bid9.8
Ask12.8
volume0
Intrest1
Strike
134
134
Last Price0.8Mar 07, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Last Price6.9Mar 05, 2025
Change
00%
Bid10.4
Ask11.9
volume0
Intrest101
Strike
135
135
Last Price0.35Mar 11, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest43
Last Price-
Change
-
Bid7.9
Ask10.5
volume0
Intrest0
Strike
136
136
Last Price0.65Mar 11, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest23
Last Price8.5Mar 13, 2025
Change
00%
Bid6.9
Ask9.8
volume0
Intrest24
Strike
137
137
Last Price0.09Mar 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest29
Last Price7.65Mar 13, 2025
Change
00%
Bid6.1
Ask8.6
volume0
Intrest3
Strike
138
138
Last Price0.1Mar 13, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest185
Last Price4.01Mar 13, 2025
Change
00%
Bid5.6
Ask7.7
volume0
Intrest8
Strike
139
139
Last Price0.1Mar 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest45
Last Price4.9Mar 13, 2025
Change
00%
Bid5.5
Ask7.1
volume0
Intrest57
Strike
140
140
Last Price0.41Mar 13, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest124
Last Price4Mar 13, 2025
Change
00%
Bid4.4
Ask5.7
volume0
Intrest7
Strike
141
141
Last Price0.3Mar 13, 2025
Change
00%
Bid0.15
Ask0.3
volume0
Intrest14
Last Price3.48Mar 13, 2025
Change
00%
Bid3.6
Ask4.4
volume0
Intrest29
Strike
142
142
Last Price0.9Mar 13, 2025
Change
00%
Bid0.25
Ask0.4
volume0
Intrest8
Last Price2.47Mar 13, 2025
Change
00%
Bid3
Ask4.4
volume0
Intrest15
Strike
143
143
Last Price1.2Mar 13, 2025
Change
00%
Bid0.25
Ask0.55
volume0
Intrest36
Last Price2.1Mar 13, 2025
Change
00%
Bid2.35
Ask3.2
volume0
Intrest49
Strike
144
144
Last Price1.1Mar 13, 2025
Change
00%
Bid0.15
Ask0.85
volume0
Intrest8
Last Price1.45Mar 13, 2025
Change
00%
Bid1.65
Ask2.75
volume0
Intrest75
Strike
145
145
Last Price2.02Mar 13, 2025
Change
00%
Bid0.1
Ask2.4
volume0
Intrest33
Last Price1.08Mar 13, 2025
Change
00%
Bid1.05
Ask1.95
volume0
Intrest74
Strike
146
146
Last Price2.65Mar 13, 2025
Change
00%
Bid0.9
Ask1.6
volume0
Intrest13
Last Price0.43Mar 13, 2025
Change
00%
Bid0.6
Ask1.85
volume0
Intrest104
Strike
147
147
Last Price2.45Mar 13, 2025
Change
00%
Bid1.45
Ask2.3
volume0
Intrest18
Last Price0.3Mar 13, 2025
Change
00%
Bid0.4
Ask1.3
volume0
Intrest45
Strike
148
148
Last Price2.22Mar 12, 2025
Change
00%
Bid2.05
Ask2.9
volume0
Intrest3
Last Price0.35Mar 13, 2025
Change
00%
Bid0.25
Ask0.45
volume0
Intrest60
Strike
149
149
Last Price5.1Mar 13, 2025
Change
00%
Bid2.5
Ask3.7
volume0
Intrest15
Last Price0.19Mar 13, 2025
Change
00%
Bid0.15
Ask1.35
volume0
Intrest130
Strike
150
150
Last Price6.1Mar 13, 2025
Change
00%
Bid4
Ask4.6
volume0
Intrest63
Last Price0.1Mar 13, 2025
Change
00%
Bid0.05
Ask0.95
volume0
Intrest168
Strike
152.5
152.5
Last Price7.55Mar 13, 2025
Change
00%
Bid6.2
Ask8.2
volume0
Intrest7
Last Price0.13Mar 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest34
Strike
155
155
Last Price8.15Mar 12, 2025
Change
00%
Bid8.7
Ask11.2
volume0
Intrest28
Last Price0.1Mar 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest86
Strike
157.5
157.5
Last Price13.48Mar 13, 2025
Change
00%
Bid10.4
Ask13.7
volume0
Intrest15
Last Price0.03Mar 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest64
Strike
160
160
Last Price19.48Mar 07, 2025
Change
00%
Bid13.6
Ask15.7
volume0
Intrest26
Last Price0.05Mar 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest36
Strike
162.5
162.5
Last Price7.4Feb 28, 2025
Change
00%
Bid15.7
Ask18.7
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest61
Strike
165
165
Last Price24.74Mar 07, 2025
Change
00%
Bid18.1
Ask21.2
volume0
Intrest1
Last Price0.21Mar 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Strike
167.5
167.5
Last Price-
Change
-
Bid21.1
Ask23.7
volume0
Intrest0
Last Price0.1Mar 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest46
Strike
170
170
Last Price15.3Feb 27, 2025
Change
00%
Bid23.5
Ask26.2
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid26
Ask28.1
volume0
Intrest0
Last Price0.35Feb 25, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest25
Strike
175
175
Last Price-
Change
-
Bid28.5
Ask31.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid30.5
Ask33.7
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest50
Strike
180
180
Last Price-
Change
-
Bid33.5
Ask36.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid36
Ask38.7
volume0
Intrest0
Last Price0.27Mar 06, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Strike
185
185
Last Price-
Change
-
Bid38.1
Ask41.2
volume0
Intrest0
Last Price0.4Feb 18, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
190
190
Last Price49Mar 07, 2025
Change
00%
Bid43.5
Ask45.8
volume0
Intrest30
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid48.5
Ask51.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid53.2
Ask56.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid58.5
Ask61.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid63.5
Ask66.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid68.5
Ask71.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid72.9
Ask76.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid78.3
Ask81.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid83.6
Ask86.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid88.6
Ask91.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid93.5
Ask96.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid98.5
Ask101.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid103.6
Ask106.1
volume0
Intrest0