$185.29
2.591.42%
À la fermeture: -
$185.29
00.00%
Après les heures de négociation: Nov 22, 4:48 PM EDT
Comments
Loading...
Diamondback Energy (NASDAQ:FANG) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Diamondback Energy à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid84
Ask86.7
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid79
Ask81.7
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid74.2
Ask76.7
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid69
Ask71.7
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid64
Ask66.7
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid59
Ask62.4
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid54
Ask57.4
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid49
Ask51.7
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid44
Ask46.7
volume0
Intrest0
Strike
140
140
Last Price0.07Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price-
Change
-
Bid39
Ask42.4
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid33.6
Ask36.7
volume0
Intrest0
Strike
150
150
Last Price0.55Oct 29, 2024
Change
00%
Bid-
Ask1.85
volume0
Intrest5
Last Price-
Change
-
Bid29.1
Ask31.8
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid26.6
Ask29.5
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid24.3
Ask27
volume0
Intrest0
Strike
160
160
Last Price0.07Nov 22, 2024
Change
1.1894.4%
Bid-
Ask0.35
volume2
Intrest23
Last Price-
Change
-
Bid21.8
Ask24.5
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price20.35Nov 22, 2024
Change
-
Bid19.4
Ask21.8
volume1
Intrest0
Strike
165
165
Last Price0.3Nov 22, 2024
Change
0.013.45%
Bid-
Ask0.15
volume2
Intrest24
Last Price-
Change
-
Bid16.9
Ask19.5
volume0
Intrest0
Strike
167.5
167.5
Last Price0.42Nov 22, 2024
Change
0.1135.48%
Bid-
Ask0.4
volume1
Intrest9
Last Price11.7Nov 20, 2024
Change
00%
Bid14.4
Ask17.1
volume0
Intrest2
Strike
170
170
Last Price0.17Nov 22, 2024
Change
0.0315%
Bid0.1
Ask0.2
volume14
Intrest82
Last Price10.64Nov 13, 2024
Change
00%
Bid12.5
Ask14.2
volume0
Intrest1
Strike
172.5
172.5
Last Price0.15Nov 22, 2024
Change
0.0525%
Bid-
Ask0.2
volume1
Intrest13
Last Price8.3Nov 20, 2024
Change
00%
Bid9.9
Ask11.3
volume0
Intrest10
Strike
175
175
Last Price0.2Nov 22, 2024
Change
0.2858.33%
Bid0.15
Ask0.25
volume14
Intrest54
Last Price8.5Nov 21, 2024
Change
00%
Bid6.2
Ask8.9
volume0
Intrest20
Strike
177.5
177.5
Last Price0.25Nov 22, 2024
Change
0.3759.68%
Bid0.25
Ask0.7
volume53
Intrest6
Last Price6.7Nov 22, 2024
Change
1.5830.86%
Bid4.2
Ask6.4
volume2
Intrest35
Strike
180
180
Last Price0.57Nov 22, 2024
Change
1.0564.81%
Bid-
Ask1.6
volume26
Intrest57
Last Price4.11Nov 22, 2024
Change
0.7622.69%
Bid3.2
Ask4.4
volume160
Intrest52
Strike
182.5
182.5
Last Price1.45Nov 22, 2024
Change
1.4550%
Bid0.25
Ask1.3
volume1
Intrest2
Last Price2.48Nov 22, 2024
Change
0.4824%
Bid1.8
Ask2.7
volume77
Intrest151
Strike
185
185
Last Price2.08Nov 22, 2024
Change
2.4253.78%
Bid0.8
Ask2.15
volume4
Intrest44
Last Price1.41Nov 22, 2024
Change
0.010.71%
Bid1.35
Ask2.15
volume20
Intrest93
Strike
187.5
187.5
Last Price3.8Nov 22, 2024
Change
-
Bid3.3
Ask3.6
volume4
Intrest0
Last Price0.75Nov 22, 2024
Change
0.1718.48%
Bid0.2
Ask0.95
volume51
Intrest192
Strike
190
190
Last Price12Oct 16, 2024
Change
00%
Bid4
Ask6.8
volume0
Intrest7
Last Price0.55Nov 22, 2024
Change
0.0510%
Bid0.35
Ask0.6
volume4
Intrest16
Strike
192.5
192.5
Last Price10.61Nov 18, 2024
Change
00%
Bid7.2
Ask9.7
volume0
Intrest5
Last Price0.23Nov 22, 2024
Change
0.1742.5%
Bid0.15
Ask0.35
volume2404
Intrest334
Strike
195
195
Last Price14.5Nov 19, 2024
Change
00%
Bid9.1
Ask10.8
volume0
Intrest2
Last Price0.2Nov 18, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest29
Strike
197.5
197.5
Last Price-
Change
-
Bid10.8
Ask13.5
volume0
Intrest0
Last Price0.15Nov 21, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest167
Strike
200
200
Last Price20.77Oct 24, 2024
Change
00%
Bid12.7
Ask16.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid15.3
Ask19
volume0
Intrest0
Last Price0.15Nov 12, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Strike
205
205
Last Price-
Change
-
Bid17.7
Ask21.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid20.7
Ask23.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
210
210
Last Price24.7Nov 22, 2024
Change
1.66.08%
Bid24.1
Ask25.3
volume74
Intrest58
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid28.4
Ask31.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid33.4
Ask36.1
volume0
Intrest0
Last Price1Oct 14, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Strike
225
225
Last Price-
Change
-
Bid38.5
Ask41.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid43.4
Ask46.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid48.4
Ask51.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid53.4
Ask56.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid57.7
Ask61.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid63.4
Ask66.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid68.4
Ask71.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid73.4
Ask76.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid78.4
Ask81.1
volume0
Intrest0