$139.82
-4.39-3.04%
À la fermeture: -
$142.10
2.281.63%
Après les heures de négociation: Oct 10, 7:42 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..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid53.8
Ask57.1
volume0
Intrest0
Strike
85
85
Last Price0.08Aug 19, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Last Price-
Change
-
Bid48.2
Ask51.7
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price43.8Sep 05, 2025
Change
-0%
Bid43.1
Ask47
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid38
Ask42.1
volume0
Intrest0
Strike
100
100
Last Price0.1Sep 22, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid33
Ask37.1
volume0
Intrest0
Strike
105
105
Last Price0.22Sep 05, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest6
Last Price31.56Oct 10, 2025
Change
1.745.23%
Bid28.8
Ask32
volume10
Intrest3
Strike
110
110
Last Price0.27Sep 11, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest51
Last Price30.79Oct 09, 2025
Change
-0%
Bid23.5
Ask27
volume0
Intrest1
Strike
115
115
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest250
Last Price21.95Oct 10, 2025
Change
6.7523.52%
Bid18.3
Ask22.1
volume10
Intrest10
Strike
120
120
Last Price0.05Oct 08, 2025
Change
-0%
Bid0.05
Ask0.4
volume0
Intrest212
Last Price22.37Oct 07, 2025
Change
-0%
Bid13.2
Ask17.3
volume0
Intrest5
Strike
125
125
Last Price0.12Oct 10, 2025
Change
0.017.69%
Bid0.1
Ask0.35
volume7
Intrest375
Last Price18.73Oct 07, 2025
Change
-0%
Bid8.7
Ask12.4
volume0
Intrest18
Strike
130
130
Last Price0.3Oct 10, 2025
Change
0.013.45%
Bid0.35
Ask0.6
volume21
Intrest1524
Last Price9Oct 10, 2025
Change
5.1236.26%
Bid5.3
Ask8.5
volume1
Intrest180
Strike
135
135
Last Price1.2Oct 10, 2025
Change
0.5481.82%
Bid1
Ask1.75
volume55
Intrest1680
Last Price3.3Oct 10, 2025
Change
2.745%
Bid2.8
Ask5.3
volume20
Intrest686
Strike
140
140
Last Price3.15Oct 10, 2025
Change
1.72120.28%
Bid3.2
Ask5
volume121
Intrest764
Last Price1.37Oct 10, 2025
Change
2.0359.71%
Bid1.05
Ask1.65
volume49
Intrest1037
Strike
145
145
Last Price6.08Oct 10, 2025
Change
2.4969.36%
Bid5.2
Ask8.3
volume71
Intrest587
Last Price0.5Oct 10, 2025
Change
0.964.29%
Bid0.4
Ask0.6
volume246
Intrest1665
Strike
150
150
Last Price8.76Oct 10, 2025
Change
1.8927.51%
Bid8.5
Ask12.2
volume10
Intrest409
Last Price0.25Oct 10, 2025
Change
0.2550%
Bid0.2
Ask0.3
volume94
Intrest1705
Strike
155
155
Last Price15Oct 10, 2025
Change
7.9111.27%
Bid13.2
Ask17.3
volume1
Intrest48
Last Price0.12Oct 10, 2025
Change
0.0942.86%
Bid0.05
Ask0.4
volume95
Intrest982
Strike
160
160
Last Price11.6Sep 26, 2025
Change
-0%
Bid18.2
Ask22.1
volume0
Intrest12
Last Price0.09Oct 10, 2025
Change
0.0110%
Bid0.05
Ask0.4
volume6
Intrest661
Strike
165
165
Last Price18.2Oct 03, 2025
Change
-0%
Bid23.2
Ask26.6
volume0
Intrest0
Last Price0.3Oct 09, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest81
Strike
170
170
Last Price-
Change
-
Bid28.2
Ask31.2
volume0
Intrest0
Last Price0.25Oct 09, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest19
Strike
175
175
Last Price32.1Sep 30, 2025
Change
-0%
Bid33.1
Ask36.1
volume0
Intrest0
Last Price0.17Aug 21, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid38.1
Ask41.9
volume0
Intrest0
Last Price0.15Aug 25, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid43
Ask47.1
volume0
Intrest0
Last Price0.1Sep 23, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
190
190
Last Price-
Change
-
Bid48
Ask51.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid53.2
Ask56.5
volume0
Intrest0