$140.90
-1.07-0.75%
À la fermeture: -
$140.89
-0.01-0.01%
Après les heures de négociation: Jul 3, 4:30 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
-
Bid69.7
Ask72.4
volume0
Intrest0
Strike
70
70
Last Price0.6Jul 02, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest2
Last Price-
Change
-
Bid64.4
Ask68
volume0
Intrest0
Strike
75
75
Last Price0.3Jul 02, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest2
Last Price-
Change
-
Bid59.6
Ask63
volume0
Intrest0
Strike
80
80
Last Price0.37Jul 02, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest1
Last Price-
Change
-
Bid54.5
Ask57.8
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid49.5
Ask53
volume0
Intrest0
Strike
90
90
Last Price0.46Jul 01, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest1
Last Price-
Change
-
Bid44.4
Ask47.8
volume0
Intrest0
Strike
95
95
Last Price0.66Jul 01, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Last Price-
Change
-
Bid39.4
Ask42.2
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid34.4
Ask37.8
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid29.4
Ask33
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price23.26Jun 02, 2025
Change
00%
Bid24.8
Ask27.5
volume0
Intrest1
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price21.34Jun 03, 2025
Change
00%
Bid20.2
Ask22.3
volume0
Intrest1
Strike
120
120
Last Price0.1Jun 17, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest141
Last Price-
Change
-
Bid15.8
Ask18.3
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price16.66Jun 03, 2025
Change
00%
Bid15
Ask16.9
volume0
Intrest1
Strike
125
125
Last Price0.07Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Last Price-
Change
-
Bid14.2
Ask16.2
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid12.9
Ask15.4
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid12
Ask14
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid11.2
Ask12.8
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price7.95Jul 01, 2025
Change
00%
Bid10.3
Ask11.8
volume0
Intrest32
Strike
130
130
Last Price0.05Jul 03, 2025
Change
00%
Bid-
Ask0.25
volume1
Intrest28
Last Price-
Change
-
Bid9.4
Ask10.9
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid8.2
Ask10.2
volume0
Intrest0
Strike
132
132
Last Price0.2Jun 30, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest23
Last Price-
Change
-
Bid6.5
Ask9
volume0
Intrest0
Strike
133
133
Last Price0.09Jul 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest4
Last Price-
Change
-
Bid6.2
Ask8.1
volume0
Intrest0
Strike
134
134
Last Price0.05Jul 03, 2025
Change
0.4590%
Bid-
Ask0.45
volume10
Intrest30
Last Price5.86Jul 03, 2025
Change
1.1416.29%
Bid5.5
Ask6.7
volume6
Intrest53
Strike
135
135
Last Price0.15Jul 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest97
Last Price5.7Jul 01, 2025
Change
00%
Bid4.2
Ask5.7
volume0
Intrest31
Strike
136
136
Last Price0.05Jul 03, 2025
Change
0.0550%
Bid-
Ask0.25
volume14
Intrest159
Last Price4.6Jul 03, 2025
Change
1.864.29%
Bid3.5
Ask4.6
volume1
Intrest46
Strike
137
137
Last Price0.05Jul 03, 2025
Change
0.488.89%
Bid-
Ask0.3
volume20
Intrest55
Last Price4.2Jul 02, 2025
Change
00%
Bid2.1
Ask3.8
volume0
Intrest75
Strike
138
138
Last Price0.05Jul 02, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest102
Last Price2.01Jul 03, 2025
Change
0.6648.89%
Bid1.15
Ask2.65
volume33
Intrest87
Strike
139
139
Last Price0.08Jul 03, 2025
Change
0.3280%
Bid-
Ask0.15
volume21
Intrest150
Last Price0.91Jul 03, 2025
Change
1.6464.31%
Bid0.35
Ask1.4
volume21
Intrest1005
Strike
140
140
Last Price0.12Jul 03, 2025
Change
0.3876%
Bid-
Ask0.1
volume76
Intrest627
Last Price0.15Jul 03, 2025
Change
1.5591.18%
Bid-
Ask0.45
volume53
Intrest73
Strike
141
141
Last Price0.45Jul 03, 2025
Change
0.1828.57%
Bid-
Ask0.15
volume4
Intrest19
Last Price0.05Jul 03, 2025
Change
1.1695.87%
Bid-
Ask0.15
volume12
Intrest126
Strike
142
142
Last Price0.95Jul 03, 2025
Change
0.638.71%
Bid0.45
Ask1.55
volume55
Intrest59
Last Price0.01Jul 03, 2025
Change
0.6998.57%
Bid-
Ask1.05
volume23
Intrest53
Strike
143
143
Last Price2.1Jul 03, 2025
Change
0.156.67%
Bid1.1
Ask2.55
volume3
Intrest28
Last Price0.09Jul 03, 2025
Change
0.5185%
Bid-
Ask0.05
volume55
Intrest43
Strike
144
144
Last Price-
Change
-
Bid1.85
Ask3.8
volume0
Intrest0
Last Price0.1Jul 03, 2025
Change
0.1762.96%
Bid-
Ask0.5
volume11
Intrest102
Strike
145
145
Last Price4.99Jul 01, 2025
Change
00%
Bid3.5
Ask4.9
volume0
Intrest125
Last Price0.1Jul 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest17
Strike
146
146
Last Price8.95Jul 01, 2025
Change
00%
Bid4.4
Ask5.6
volume0
Intrest4
Last Price0.11Jul 01, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest61
Strike
147
147
Last Price10.1Jul 01, 2025
Change
00%
Bid5.4
Ask7.2
volume0
Intrest5
Last Price0.05Jul 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest16
Strike
148
148
Last Price6.13Jul 02, 2025
Change
00%
Bid6.3
Ask7.7
volume0
Intrest27
Last Price0.15Jun 27, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest56
Strike
149
149
Last Price8.2Jul 03, 2025
Change
3.3529%
Bid7.2
Ask8.4
volume2
Intrest10
Last Price0.12Jul 02, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest440
Strike
150
150
Last Price4.92Jun 18, 2025
Change
00%
Bid8
Ask9.8
volume0
Intrest2
Last Price0.2Jun 24, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest24
Strike
152.5
152.5
Last Price12.2Jul 02, 2025
Change
00%
Bid10.7
Ask12.1
volume0
Intrest33
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest98
Strike
155
155
Last Price14.7Jul 02, 2025
Change
00%
Bid13
Ask15.1
volume0
Intrest2
Last Price1.95Jun 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Strike
157.5
157.5
Last Price6.7Jun 17, 2025
Change
00%
Bid15.8
Ask17.6
volume0
Intrest0
Last Price0.04Jul 03, 2025
Change
0.4692%
Bid-
Ask0.05
volume1
Intrest88
Strike
160
160
Last Price11.37Jun 16, 2025
Change
00%
Bid18.2
Ask19.7
volume0
Intrest0
Last Price0.08Jun 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Strike
162.5
162.5
Last Price-
Change
-
Bid20.3
Ask22.2
volume0
Intrest0
Last Price0.1Jun 23, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest6
Strike
165
165
Last Price-
Change
-
Bid22.7
Ask25.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid24.9
Ask28
volume0
Intrest0
Last Price0.4Jun 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest85
Strike
170
170
Last Price-
Change
-
Bid27.6
Ask30.5
volume0
Intrest0
Last Price0.15Jun 23, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest3
Strike
172.5
172.5
Last Price-
Change
-
Bid29.6
Ask32.8
volume0
Intrest0
Last Price0.08Jun 23, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest17
Strike
175
175
Last Price-
Change
-
Bid32.7
Ask35.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid35.1
Ask38.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid37
Ask40.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid43
Ask44.8
volume0
Intrest0
Last Price0.2Jun 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid47
Ask50.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid52.6
Ask55.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid57.1
Ask59.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid62.3
Ask65.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid67.8
Ask70.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid72.5
Ask75.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid77.1
Ask80.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid82.1
Ask85.6
volume0
Intrest0