$139.45
0.10.07%
Pré-commercialisation: 5:36 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
-
Bid74.2
Ask77.5
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid68.8
Ask72.5
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid63.8
Ask67.2
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid58.9
Ask62.7
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid54
Ask57.7
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid48.8
Ask52.6
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid44.3
Ask47.6
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid38.8
Ask42.7
volume0
Intrest0
Strike
95
95
Last Price1.13May 05, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest1
Last Price26.2Apr 07, 2025
Change
00%
Bid33.8
Ask36.7
volume0
Intrest0
Strike
100
100
Last Price2.7Apr 07, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest0
Last Price22.2Apr 07, 2025
Change
00%
Bid28.9
Ask31.7
volume0
Intrest0
Strike
105
105
Last Price0.25May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price25.5Apr 09, 2025
Change
00%
Bid23.8
Ask27.7
volume0
Intrest0
Strike
110
110
Last Price1.2Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price20.56May 23, 2025
Change
00%
Bid18.9
Ask22.7
volume0
Intrest0
Strike
115
115
Last Price0.11May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest32
Last Price19.7May 23, 2025
Change
00%
Bid18
Ask21.7
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price18.76May 23, 2025
Change
00%
Bid16.9
Ask20.7
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price17.94May 23, 2025
Change
00%
Bid16.2
Ask19.5
volume0
Intrest0
Strike
118
118
Last Price0.37May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid15.1
Ask18.7
volume0
Intrest0
Strike
119
119
Last Price0.39May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid14.1
Ask17.7
volume0
Intrest0
Strike
120
120
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest53
Last Price-
Change
-
Bid12.9
Ask16.6
volume0
Intrest0
Strike
121
121
Last Price0.36May 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid11.9
Ask15.5
volume0
Intrest0
Strike
122
122
Last Price0.39May 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid10.8
Ask14.5
volume0
Intrest0
Strike
123
123
Last Price0.36May 20, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid9.8
Ask13.6
volume0
Intrest0
Strike
124
124
Last Price0.18May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest7
Last Price18.9May 14, 2025
Change
00%
Bid8.9
Ask12.5
volume0
Intrest0
Strike
125
125
Last Price0.09May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Last Price19.1May 14, 2025
Change
00%
Bid7.8
Ask11.6
volume0
Intrest0
Strike
126
126
Last Price0.84May 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid7
Ask10.6
volume0
Intrest0
Strike
127
127
Last Price0.24May 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price16.7May 14, 2025
Change
00%
Bid5.8
Ask9.6
volume0
Intrest0
Strike
128
128
Last Price0.28May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest9
Last Price7May 08, 2025
Change
00%
Bid4.8
Ask8.5
volume0
Intrest0
Strike
129
129
Last Price0.15May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest32
Last Price14.4May 14, 2025
Change
00%
Bid4.3
Ask7.3
volume0
Intrest2
Strike
130
130
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest46
Last Price5.31May 08, 2025
Change
00%
Bid2.8
Ask6.5
volume0
Intrest0
Strike
131
131
Last Price0.55May 22, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Last Price6.22May 08, 2025
Change
00%
Bid2
Ask5.5
volume0
Intrest0
Strike
132
132
Last Price0.35May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest31
Last Price2.6May 22, 2025
Change
00%
Bid1
Ask4.6
volume0
Intrest2
Strike
133
133
Last Price0.3May 22, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest13
Last Price2.35May 23, 2025
Change
00%
Bid0.35
Ask3.6
volume0
Intrest8
Strike
134
134
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest48
Last Price1.55May 23, 2025
Change
00%
Bid0.3
Ask1.4
volume0
Intrest14
Strike
135
135
Last Price0.07May 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest101
Last Price0.15May 23, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest23
Strike
136
136
Last Price0.6May 23, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest50
Last Price0.1May 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest18
Strike
137
137
Last Price0.8May 23, 2025
Change
00%
Bid0.2
Ask2.65
volume0
Intrest82
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask1
volume0
Intrest43
Strike
138
138
Last Price2.3May 23, 2025
Change
00%
Bid1
Ask4.2
volume0
Intrest113
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest89
Strike
139
139
Last Price2.85May 23, 2025
Change
00%
Bid2.25
Ask4.8
volume0
Intrest41
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest116
Strike
140
140
Last Price3.95May 23, 2025
Change
00%
Bid2.55
Ask6.1
volume0
Intrest104
Last Price0.13May 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest30
Strike
141
141
Last Price5.08May 23, 2025
Change
00%
Bid3.4
Ask7.2
volume0
Intrest37
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest62
Strike
142
142
Last Price5.1May 21, 2025
Change
00%
Bid4.8
Ask8
volume0
Intrest13
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest40
Strike
143
143
Last Price5.04May 21, 2025
Change
00%
Bid5.6
Ask9.2
volume0
Intrest0
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest66
Strike
144
144
Last Price8.1May 22, 2025
Change
00%
Bid6.6
Ask9.9
volume0
Intrest8
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest88
Strike
145
145
Last Price11.8May 22, 2025
Change
00%
Bid7.6
Ask11.2
volume0
Intrest2
Last Price0.08May 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest12
Strike
146
146
Last Price10.28May 23, 2025
Change
00%
Bid8.6
Ask12.2
volume0
Intrest1
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Strike
147
147
Last Price11.7May 23, 2025
Change
00%
Bid9.5
Ask13.2
volume0
Intrest0
Last Price0.25May 19, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest15
Strike
148
148
Last Price12.5May 23, 2025
Change
00%
Bid10.4
Ask14.2
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest9
Strike
149
149
Last Price9May 16, 2025
Change
00%
Bid11.5
Ask15.1
volume0
Intrest1
Last Price0.08May 23, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest103
Strike
150
150
Last Price-
Change
-
Bid12.6
Ask16.1
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Strike
152.5
152.5
Last Price-
Change
-
Bid14.9
Ask18.7
volume0
Intrest0
Last Price0.35May 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest22
Strike
155
155
Last Price34.05Apr 07, 2025
Change
00%
Bid17.3
Ask21.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid19.8
Ask23.5
volume0
Intrest0
Last Price0.35May 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
160
160
Last Price-
Change
-
Bid22.3
Ask26.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid25.9
Ask28.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid27.3
Ask31
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid30.8
Ask33.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid32.8
Ask36.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid37.3
Ask41.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid42.3
Ask46.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid47.3
Ask51.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid52.3
Ask56.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid57.3
Ask61.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid62.3
Ask65.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid67.3
Ask71.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid72.5
Ask76.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid77.3
Ask81.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid82.8
Ask86.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid88.2
Ask91.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid92.3
Ask96
volume0
Intrest0