$148.76
-0.41-0.27%
À la fermeture: -
$148.76
0.000.00%
Après les heures de négociation: Aug 29, 4:08 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
-
Bid78.2
Ask79.5
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid73
Ask74.5
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid68.1
Ask69.5
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid63.1
Ask64.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid58.4
Ask59.6
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid53.1
Ask54.3
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid48.3
Ask49.5
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid43.2
Ask44.5
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid38.3
Ask39.6
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid33.1
Ask34.4
volume0
Intrest0
Strike
115
115
Last Price0.75Jul 14, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid32.4
Ask33.4
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid31.3
Ask32.5
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid30.1
Ask31.7
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid29.3
Ask30.4
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid28.1
Ask29.4
volume0
Intrest0
Strike
120
120
Last Price0.29Aug 13, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Last Price-
Change
-
Bid27.2
Ask28.3
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid26.2
Ask27.5
volume0
Intrest0
Strike
122
122
Last Price0.31Aug 27, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid25.1
Ask26.8
volume0
Intrest0
Strike
123
123
Last Price0.51Aug 27, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest17
Last Price-
Change
-
Bid24.4
Ask25.6
volume0
Intrest0
Strike
124
124
Last Price0.28Aug 18, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid23.1
Ask24.5
volume0
Intrest0
Strike
125
125
Last Price0.15Aug 22, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Last Price-
Change
-
Bid22.1
Ask23.3
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid21.2
Ask22.5
volume0
Intrest0
Strike
127
127
Last Price0.06Aug 22, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Last Price17.6Jul 18, 2025
Change
-0%
Bid20.3
Ask21.3
volume0
Intrest11
Strike
128
128
Last Price0.21Aug 22, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price10.61Aug 13, 2025
Change
-0%
Bid19.3
Ask20.5
volume0
Intrest1
Strike
129
129
Last Price0.42Aug 19, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Last Price-
Change
-
Bid18.2
Ask19.5
volume0
Intrest0
Strike
130
130
Last Price0.01Aug 27, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest83
Last Price8.3Aug 21, 2025
Change
-0%
Bid17.3
Ask18.3
volume0
Intrest3
Strike
131
131
Last Price0.14Aug 22, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest26
Last Price-
Change
-
Bid16.2
Ask17.3
volume0
Intrest0
Strike
132
132
Last Price0.05Aug 28, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest25
Last Price-
Change
-
Bid15.1
Ask16.5
volume0
Intrest0
Strike
133
133
Last Price0.05Aug 27, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest113
Last Price7.8Aug 22, 2025
Change
-0%
Bid14.3
Ask15.4
volume0
Intrest1
Strike
134
134
Last Price0.02Aug 28, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest27
Last Price6.3Aug 13, 2025
Change
-0%
Bid13.2
Ask14.3
volume0
Intrest11
Strike
135
135
Last Price0.33Aug 22, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest105
Last Price13.83Aug 29, 2025
Change
5.2761.57%
Bid12.4
Ask13.2
volume1
Intrest5
Strike
136
136
Last Price0.05Aug 28, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest56
Last Price7.11Aug 25, 2025
Change
-0%
Bid11.2
Ask12.5
volume0
Intrest17
Strike
137
137
Last Price0.05Aug 29, 2025
Change
0.04400%
Bid-
Ask2.15
volume2
Intrest66
Last Price6.2Aug 26, 2025
Change
-0%
Bid10.2
Ask11.4
volume0
Intrest30
Strike
138
138
Last Price0.1Aug 27, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest113
Last Price8.37Aug 28, 2025
Change
-0%
Bid9.2
Ask10.4
volume0
Intrest53
Strike
139
139
Last Price0.1Aug 27, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest74
Last Price8.7Aug 29, 2025
Change
0.475.13%
Bid7.8
Ask9
volume13
Intrest90
Strike
140
140
Last Price0.05Aug 28, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest160
Last Price7.62Aug 29, 2025
Change
2.2441.64%
Bid7.3
Ask8.4
volume1
Intrest30
Strike
141
141
Last Price0.05Aug 29, 2025
Change
0.0861.54%
Bid-
Ask2.15
volume9
Intrest165
Last Price6.7Aug 29, 2025
Change
0.69.84%
Bid5.3
Ask7.1
volume5
Intrest116
Strike
142
142
Last Price0.16Aug 29, 2025
Change
0.0660%
Bid-
Ask2.15
volume2
Intrest105
Last Price5.7Aug 29, 2025
Change
0.010.18%
Bid4.9
Ask6.1
volume13
Intrest118
Strike
143
143
Last Price0.2Aug 29, 2025
Change
0.12150%
Bid-
Ask2.15
volume1
Intrest70
Last Price4.8Aug 29, 2025
Change
0.051.03%
Bid4.6
Ask5.1
volume38
Intrest207
Strike
144
144
Last Price0.15Aug 28, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest64
Last Price3.89Aug 29, 2025
Change
0.030.78%
Bid3.6
Ask4.1
volume73
Intrest272
Strike
145
145
Last Price0.15Aug 28, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest111
Last Price2.76Aug 29, 2025
Change
0.7421.14%
Bid1.85
Ask3.1
volume79
Intrest76
Strike
146
146
Last Price0.25Aug 28, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest92
Last Price1.55Aug 29, 2025
Change
0.4823.65%
Bid0.85
Ask2.1
volume44
Intrest152
Strike
147
147
Last Price0.1Aug 29, 2025
Change
0.2873.68%
Bid-
Ask1.5
volume21
Intrest57
Last Price0.5Aug 29, 2025
Change
0.9866.22%
Bid-
Ask1.1
volume25
Intrest105
Strike
148
148
Last Price0.05Aug 29, 2025
Change
0.5591.67%
Bid-
Ask1.9
volume300
Intrest39
Last Price0.07Aug 29, 2025
Change
1.2394.62%
Bid-
Ask1.15
volume136
Intrest55
Strike
149
149
Last Price0.45Aug 29, 2025
Change
0.5555%
Bid-
Ask1.25
volume50
Intrest9
Last Price0.05Aug 29, 2025
Change
0.692.31%
Bid-
Ask1
volume79
Intrest141
Strike
150
150
Last Price1.15Aug 29, 2025
Change
0.6536.11%
Bid0.9
Ask2.3
volume16
Intrest7
Last Price0.05Aug 29, 2025
Change
0.0550%
Bid-
Ask0.1
volume74
Intrest48
Strike
152.5
152.5
Last Price-
Change
-
Bid3.3
Ask4.1
volume0
Intrest0
Last Price0.05Aug 28, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest108
Strike
155
155
Last Price-
Change
-
Bid5.9
Ask6.7
volume0
Intrest0
Last Price0.3Aug 11, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Strike
157.5
157.5
Last Price-
Change
-
Bid8.1
Ask9.3
volume0
Intrest0
Last Price0.03Aug 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest20
Strike
160
160
Last Price-
Change
-
Bid10.5
Ask11.9
volume0
Intrest0
Last Price0.32Aug 07, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest15
Strike
162.5
162.5
Last Price-
Change
-
Bid12.9
Ask14.3
volume0
Intrest0
Last Price0.02Aug 28, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest68
Strike
165
165
Last Price-
Change
-
Bid15.5
Ask16.7
volume0
Intrest0
Last Price0.04Aug 27, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest135
Strike
170
170
Last Price-
Change
-
Bid20.5
Ask21.8
volume0
Intrest0
Last Price0.06Aug 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
175
175
Last Price-
Change
-
Bid25.4
Ask26.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid30.4
Ask31.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid35.5
Ask36.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid40.5
Ask42.1
volume0
Intrest0
Last Price0.05Aug 05, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
195
195
Last Price-
Change
-
Bid45.5
Ask46.8
volume0
Intrest0
Last Price0.05Aug 05, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid50.7
Ask51.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid55.5
Ask56.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid60.6
Ask61.8
volume0
Intrest0