$148.85
0.070.05%
가까이에: -
$149.07
0.220.15%
시간외: Jun 20, 7:48 PM EDT
Comments
Loading...
Diamondback Energy (NASDAQ:FANG) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Diamondback Energy의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Diamondback Energy에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid81.8
Ask85.8
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid77
Ask80.5
volume0
Intrest0
Strike
70.31
70.31
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Last Price-
Change
-
Bid72.2
Ask76
volume0
Intrest0
Strike
75
75
Last Price0.35Jun 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid72
Ask74.8
volume0
Intrest0
Strike
75.31
75.31
Last Price0.3Jun 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid66.9
Ask70.8
volume0
Intrest0
Strike
80
80
Last Price0.65Jun 17, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Last Price-
Change
-
Bid67
Ask70.5
volume0
Intrest0
Strike
80.31
80.31
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid61.7
Ask65.2
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid62
Ask65.3
volume0
Intrest0
Strike
85.31
85.31
Last Price0.12Jun 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid57.3
Ask60.7
volume0
Intrest0
Strike
90
90
Last Price0.37Jun 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid56.8
Ask60.5
volume0
Intrest0
Strike
90.31
90.31
Last Price0.65Apr 22, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Last Price-
Change
-
Bid54.8
Ask58.3
volume0
Intrest0
Strike
92.49
92.49
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid53.8
Ask57.2
volume0
Intrest0
Strike
93.56
93.56
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid52.3
Ask55.8
volume0
Intrest0
Strike
95
95
Last Price0.19May 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid51.6
Ask55.4
volume0
Intrest0
Strike
95.31
95.31
Last Price2.3Apr 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid49.8
Ask53.4
volume0
Intrest0
Strike
97.49
97.49
Last Price0.1Jun 10, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest7
Last Price-
Change
-
Bid48.6
Ask52.3
volume0
Intrest0
Strike
98.56
98.56
Last Price2.15Apr 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest25
Last Price-
Change
-
Bid47.8
Ask50.3
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid46.9
Ask50.5
volume0
Intrest0
Strike
100.31
100.31
Last Price0.76May 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest41
Last Price77.4Jan 16, 2025
Change
00%
Bid44.8
Ask48.3
volume0
Intrest0
Strike
102.49
102.49
Last Price6.2Apr 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid43.8
Ask46.6
volume0
Intrest0
Strike
103.56
103.56
Last Price4.5Apr 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest14
Last Price-
Change
-
Bid42.8
Ask45.8
volume0
Intrest0
Strike
105
105
Last Price0.71Jun 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid42
Ask45.5
volume0
Intrest0
Strike
105.31
105.31
Last Price0.1Jun 09, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest415
Last Price-
Change
-
Bid40.5
Ask43.2
volume0
Intrest0
Strike
107.49
107.49
Last Price6Apr 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Last Price-
Change
-
Bid38.6
Ask42.3
volume0
Intrest0
Strike
108.56
108.56
Last Price0.4May 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest15
Last Price-
Change
-
Bid37.3
Ask40.9
volume0
Intrest0
Strike
110
110
Last Price0.18May 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price35.1Jun 10, 2025
Change
00%
Bid37.5
Ask40.5
volume0
Intrest4
Strike
110.31
110.31
Last Price0.33Jun 20, 2025
Change
0.0622.22%
Bid-
Ask2.15
volume1
Intrest29
Last Price17.6Apr 11, 2025
Change
00%
Bid35.4
Ask38.2
volume0
Intrest0
Strike
112.49
112.49
Last Price0.44May 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest345
Last Price-
Change
-
Bid33.6
Ask37.2
volume0
Intrest0
Strike
113.56
113.56
Last Price0.5May 15, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest27
Last Price-
Change
-
Bid32.7
Ask35.7
volume0
Intrest0
Strike
115
115
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest13
Last Price24.64May 20, 2025
Change
00%
Bid32.1
Ask35.5
volume0
Intrest1
Strike
115.31
115.31
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest568
Last Price-
Change
-
Bid29.8
Ask32.7
volume0
Intrest0
Strike
117.49
117.49
Last Price0.1Jun 13, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest25
Last Price16.5Apr 15, 2025
Change
00%
Bid29.3
Ask32.3
volume0
Intrest11
Strike
118.56
118.56
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest42
Last Price-
Change
-
Bid27.4
Ask30.8
volume0
Intrest0
Strike
120
120
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest20
Last Price30.1Jun 20, 2025
Change
5.622.86%
Bid27.5
Ask29.9
volume1
Intrest159
Strike
120.31
120.31
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest72
Last Price27.8Jun 20, 2025
Change
10.2958.77%
Bid24.9
Ask28.3
volume60
Intrest69
Strike
122.49
122.49
Last Price0.05Jun 10, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest186
Last Price26.43Jun 20, 2025
Change
16.93178.21%
Bid24.2
Ask26.7
volume60
Intrest66
Strike
123.56
123.56
Last Price0.81Jun 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest138
Last Price28.7Jun 17, 2025
Change
00%
Bid22.3
Ask25.8
volume0
Intrest2
Strike
125
125
Last Price0.25Jun 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest124
Last Price19.95Jun 11, 2025
Change
00%
Bid22.6
Ask25.4
volume0
Intrest201
Strike
125.31
125.31
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest570
Last Price11.1Jun 02, 2025
Change
00%
Bid20.4
Ask23.2
volume0
Intrest43
Strike
127.49
127.49
Last Price0.15Jun 16, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest82
Last Price16.6May 12, 2025
Change
00%
Bid19.4
Ask22.1
volume0
Intrest72
Strike
128.56
128.56
Last Price0.49Jun 03, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest85
Last Price14.2Jun 03, 2025
Change
00%
Bid18.9
Ask21.4
volume0
Intrest61
Strike
129
129
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest13
Last Price12.3May 20, 2025
Change
00%
Bid17.7
Ask20.2
volume0
Intrest4
Strike
130
130
Last Price0.06Jun 16, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest329
Last Price20.3Jun 20, 2025
Change
3.9524.16%
Bid17.7
Ask19.2
volume64
Intrest243
Strike
130.31
130.31
Last Price0.1Jun 16, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest86
Last Price-
Change
-
Bid16.3
Ask19.8
volume0
Intrest0
Strike
131
131
Last Price0.6Jun 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest13
Last Price7.6Jun 02, 2025
Change
00%
Bid15.7
Ask18.7
volume0
Intrest36
Strike
132
132
Last Price0.1Jun 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest15
Last Price13.3Jun 10, 2025
Change
00%
Bid15.6
Ask17.3
volume0
Intrest122
Strike
132.49
132.49
Last Price0.1Jun 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest56
Last Price8.6Jun 06, 2025
Change
00%
Bid14.9
Ask17.8
volume0
Intrest9
Strike
133
133
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest159
Last Price8.6Jun 06, 2025
Change
00%
Bid14.7
Ask16.4
volume0
Intrest210
Strike
133.56
133.56
Last Price0.05Jun 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest57
Last Price15.4Jun 16, 2025
Change
00%
Bid13.9
Ask16.6
volume0
Intrest25
Strike
134
134
Last Price0.08Jun 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest17
Last Price19.2Jun 18, 2025
Change
00%
Bid12.9
Ask15.5
volume0
Intrest80
Strike
135
135
Last Price0.43Jun 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest75
Last Price17.75Jun 17, 2025
Change
00%
Bid12.6
Ask15.2
volume0
Intrest288
Strike
135.31
135.31
Last Price0.05Jun 20, 2025
Change
0.0444.44%
Bid-
Ask2.15
volume1
Intrest146
Last Price13.4Jun 20, 2025
Change
0.42.9%
Bid11.9
Ask14.6
volume28
Intrest38
Strike
136
136
Last Price0.58Jun 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price12Jun 18, 2025
Change
00%
Bid10.9
Ask13.4
volume0
Intrest130
Strike
137
137
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest108
Last Price12.99Jun 20, 2025
Change
0.998.25%
Bid10.4
Ask12.4
volume95
Intrest338
Strike
137.49
137.49
Last Price2.2Jun 18, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest140
Last Price12.5Jun 20, 2025
Change
0.958.23%
Bid9.9
Ask12.7
volume90
Intrest164
Strike
138
138
Last Price0.33Jun 13, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest40
Last Price10.9Jun 16, 2025
Change
00%
Bid9.4
Ask11.1
volume0
Intrest236
Strike
138.56
138.56
Last Price0.15Jun 16, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest200
Last Price11.37Jun 20, 2025
Change
0.474.31%
Bid9
Ask10.8
volume32
Intrest94
Strike
139
139
Last Price0.15Jun 17, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest175
Last Price9.5Jun 20, 2025
Change
217.39%
Bid8
Ask10.5
volume42
Intrest103
Strike
140
140
Last Price0.18Jun 20, 2025
Change
0.09100%
Bid-
Ask2.1
volume3
Intrest229
Last Price8.58Jun 20, 2025
Change
0.828.72%
Bid7.7
Ask9.3
volume28
Intrest544
Strike
140.31
140.31
Last Price0.96Jun 20, 2025
Change
0.81540%
Bid-
Ask2.1
volume1
Intrest209
Last Price8.7Jun 20, 2025
Change
0.828.61%
Bid7
Ask8.9
volume2
Intrest44
Strike
141
141
Last Price1.3Jun 11, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest7
Last Price7.9Jun 20, 2025
Change
1.4515.51%
Bid6.1
Ask7.8
volume2
Intrest92
Strike
142
142
Last Price0.1Jun 20, 2025
Change
0.0741.18%
Bid-
Ask1.05
volume1
Intrest90
Last Price6.26Jun 20, 2025
Change
6.450.55%
Bid5.7
Ask6.9
volume166
Intrest553
Strike
142.49
142.49
Last Price0.35Jun 16, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest199
Last Price5.76Jun 20, 2025
Change
0.8412.73%
Bid4.9
Ask7.6
volume5
Intrest29
Strike
143
143
Last Price0.06Jun 20, 2025
Change
0.162.5%
Bid-
Ask1.1
volume6
Intrest21
Last Price6.9Jun 18, 2025
Change
00%
Bid4.4
Ask6.6
volume0
Intrest567
Strike
143.56
143.56
Last Price0.45Jun 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest172
Last Price4.8Jun 20, 2025
Change
4.9250.62%
Bid3.9
Ask6.1
volume16
Intrest13
Strike
144
144
Last Price0.09Jun 20, 2025
Change
0.6187.14%
Bid-
Ask0.05
volume8
Intrest44
Last Price3.8Jun 20, 2025
Change
1.1823.69%
Bid3.1
Ask5
volume25
Intrest95
Strike
145
145
Last Price0.27Jun 20, 2025
Change
0.2346%
Bid-
Ask2.1
volume4
Intrest161
Last Price3.84Jun 20, 2025
Change
2.3137.56%
Bid2.8
Ask4.3
volume16
Intrest356
Strike
145.31
145.31
Last Price0.11Jun 20, 2025
Change
0.3173.81%
Bid-
Ask2.1
volume117
Intrest606
Last Price4.15Jun 20, 2025
Change
0.917.82%
Bid1.45
Ask4.8
volume3
Intrest14
Strike
146
146
Last Price0.05Jun 20, 2025
Change
0.488.89%
Bid-
Ask1.85
volume15
Intrest70
Last Price2Jun 20, 2025
Change
5.974.68%
Bid1.05
Ask2.9
volume27
Intrest168
Strike
147
147
Last Price0.45Jun 20, 2025
Change
0.3543.75%
Bid-
Ask1.35
volume17
Intrest55
Last Price2.35Jun 20, 2025
Change
1.8944.58%
Bid0.8
Ask2.7
volume5
Intrest168
Strike
147.49
147.49
Last Price0.8Jun 18, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest116
Last Price0.85Jun 20, 2025
Change
1.969.09%
Bid-
Ask1.95
volume199
Intrest32
Strike
148
148
Last Price0.1Jun 20, 2025
Change
1.1592%
Bid-
Ask0.9
volume62
Intrest97
Last Price1.1Jun 20, 2025
Change
4.6280.77%
Bid0.05
Ask1.9
volume17
Intrest203
Strike
148.56
148.56
Last Price0.15Jun 20, 2025
Change
0.884.21%
Bid-
Ask1.65
volume7
Intrest94
Last Price0.35Jun 20, 2025
Change
6.3294.75%
Bid-
Ask0.75
volume5
Intrest53
Strike
149
149
Last Price0.85Jun 20, 2025
Change
0.537.04%
Bid-
Ask1.75
volume1
Intrest54
Last Price0.18Jun 20, 2025
Change
1.2787.59%
Bid-
Ask0.2
volume205
Intrest470
Strike
150
150
Last Price1.65Jun 20, 2025
Change
0.626.67%
Bid-
Ask2.85
volume44
Intrest83
Last Price0.1Jun 20, 2025
Change
1.2592.59%
Bid-
Ask0.2
volume45
Intrest332
Strike
150.31
150.31
Last Price0.81Jun 20, 2025
Change
1.0957.37%
Bid0.15
Ask2.3
volume19
Intrest234
Last Price1.5Jun 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest473
Strike
152.49
152.49
Last Price4.1Jun 20, 2025
Change
2.13108.12%
Bid3.1
Ask4.5
volume3
Intrest53
Last Price0.06Jun 20, 2025
Change
0.4488%
Bid-
Ask0.05
volume9
Intrest69
Strike
152.5
152.5
Last Price4.2Jun 20, 2025
Change
1.8578.72%
Bid2.75
Ask4.4
volume40
Intrest158
Last Price0.05Jun 20, 2025
Change
0.8594.44%
Bid-
Ask0.15
volume9
Intrest172
Strike
153.56
153.56
Last Price5.41Jun 20, 2025
Change
1.8150.28%
Bid3.5
Ask5.6
volume10
Intrest66
Last Price0.01Jun 20, 2025
Change
0.3497.14%
Bid-
Ask0.05
volume12
Intrest210
Strike
155
155
Last Price6.2Jun 20, 2025
Change
1.224%
Bid4.3
Ask7.1
volume11
Intrest12
Last Price0.05Jun 20, 2025
Change
1.5196.79%
Bid-
Ask0.05
volume7
Intrest326
Strike
155.31
155.31
Last Price5.95Jun 20, 2025
Change
2.6580.3%
Bid5.8
Ask7.3
volume10
Intrest593
Last Price0.05Jun 20, 2025
Change
0.166.67%
Bid-
Ask0.15
volume102
Intrest251
Strike
157.49
157.49
Last Price8.5Jun 20, 2025
Change
3.260.38%
Bid7.7
Ask9.4
volume4
Intrest110
Last Price0.25Jun 20, 2025
Change
0.2550%
Bid-
Ask0.5
volume25
Intrest214
Strike
157.5
157.5
Last Price-
Change
-
Bid6.9
Ask9.7
volume0
Intrest0
Last Price1.01Jun 20, 2025
Change
0.91910%
Bid-
Ask0.05
volume22
Intrest105
Strike
158.56
158.56
Last Price9Jun 20, 2025
Change
6.240.79%
Bid8.7
Ask10.6
volume7
Intrest116
Last Price0.05Jun 20, 2025
Change
0.0964.29%
Bid-
Ask0.4
volume16
Intrest415
Strike
160
160
Last Price-
Change
-
Bid9.2
Ask12.3
volume0
Intrest0
Last Price0.35Jun 20, 2025
Change
0.3348.53%
Bid-
Ask1
volume114
Intrest359
Strike
160.31
160.31
Last Price19.4Jun 06, 2025
Change
00%
Bid10
Ask12.4
volume0
Intrest103
Last Price0.1Jun 18, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest193
Strike
162.49
162.49
Last Price12.7Jun 18, 2025
Change
00%
Bid12.6
Ask14.4
volume0
Intrest48
Last Price0.05Jun 20, 2025
Change
0.2583.33%
Bid-
Ask2
volume101
Intrest104
Strike
162.5
162.5
Last Price-
Change
-
Bid11.7
Ask15.2
volume0
Intrest0
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask2.15
volume2
Intrest89
Strike
163.56
163.56
Last Price14.6Jun 20, 2025
Change
9.940.41%
Bid13.6
Ask15.5
volume12
Intrest14
Last Price0.05Jun 20, 2025
Change
0.2784.38%
Bid-
Ask0.1
volume1
Intrest8
Strike
165
165
Last Price-
Change
-
Bid14.6
Ask17
volume0
Intrest0
Last Price0.22Jun 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest202
Strike
165.31
165.31
Last Price15.9Jun 18, 2025
Change
00%
Bid15.3
Ask17.3
volume0
Intrest200
Last Price0.18Jun 17, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest249
Strike
167.49
167.49
Last Price17.9Jun 18, 2025
Change
00%
Bid17.7
Ask19.6
volume0
Intrest121
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid16.5
Ask20.3
volume0
Intrest0
Last Price0.53May 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest40
Strike
168.56
168.56
Last Price18.6Jun 18, 2025
Change
00%
Bid18.7
Ask20.6
volume0
Intrest194
Last Price1.18Jun 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid19.3
Ask22.3
volume0
Intrest0
Last Price0.3Jun 20, 2025
Change
0.1266.67%
Bid-
Ask0.25
volume62
Intrest236
Strike
170.31
170.31
Last Price21.3Jun 18, 2025
Change
00%
Bid20.6
Ask22.1
volume0
Intrest109
Last Price0.1Jun 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest270
Strike
172.49
172.49
Last Price29.8May 15, 2025
Change
00%
Bid22.3
Ask24.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid21.5
Ask25.8
volume0
Intrest0
Last Price0.11Jun 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest73
Strike
173.56
173.56
Last Price24.2Jun 18, 2025
Change
00%
Bid23.7
Ask25.6
volume0
Intrest86
Last Price0.1Jun 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
175
175
Last Price40.4May 30, 2025
Change
00%
Bid24.2
Ask27.7
volume0
Intrest0
Last Price0.2Jun 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest99
Strike
175.31
175.31
Last Price26.6Jun 18, 2025
Change
00%
Bid25.1
Ask27.5
volume0
Intrest33
Last Price0.15Jun 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest14
Strike
177.49
177.49
Last Price39.51Jun 05, 2025
Change
00%
Bid26.8
Ask29.7
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid26.5
Ask30.3
volume0
Intrest0
Last Price0.23Jun 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest20
Strike
178.56
178.56
Last Price29.6Jun 20, 2025
Change
0.62.07%
Bid27.9
Ask31.2
volume1
Intrest122
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid29.7
Ask32.2
volume0
Intrest0
Last Price0.02Jun 20, 2025
Change
0.0777.78%
Bid-
Ask0.05
volume1
Intrest333
Strike
180.31
180.31
Last Price31.2Jun 18, 2025
Change
00%
Bid29.5
Ask33.1
volume0
Intrest103
Last Price0.1Jun 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest123
Strike
182.49
182.49
Last Price33.5Jun 20, 2025
Change
0.10.3%
Bid31.8
Ask35.2
volume1
Intrest118
Last Price0.1Jun 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest24
Strike
183.56
183.56
Last Price34.65Jun 20, 2025
Change
12.7226.85%
Bid32.9
Ask36.2
volume1
Intrest1
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
185
185
Last Price36.34Jun 12, 2025
Change
00%
Bid34.1
Ask37.7
volume0
Intrest0
Last Price0.1Jun 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest118
Strike
185.31
185.31
Last Price36.2Jun 18, 2025
Change
00%
Bid35
Ask37.6
volume0
Intrest151
Last Price0.5Apr 23, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest49
Strike
187.49
187.49
Last Price37.7Jun 18, 2025
Change
00%
Bid36.8
Ask40.2
volume0
Intrest5
Last Price0.5Jun 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Strike
188.56
188.56
Last Price52.32May 22, 2025
Change
00%
Bid37.7
Ask40.6
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
190
190
Last Price53.44May 22, 2025
Change
00%
Bid39.2
Ask42.2
volume0
Intrest0
Last Price0.02Jun 20, 2025
Change
0.1890%
Bid-
Ask1.55
volume1
Intrest132
Strike
190.31
190.31
Last Price53.59May 22, 2025
Change
00%
Bid39.6
Ask42.5
volume0
Intrest1
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask1
volume0
Intrest13
Strike
192.49
192.49
Last Price43.2Jun 18, 2025
Change
00%
Bid41.7
Ask45.2
volume0
Intrest125
Last Price1.45Mar 26, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest40
Strike
193.56
193.56
Last Price50.68Mar 11, 2025
Change
00%
Bid42.7
Ask46.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid44.3
Ask47.2
volume0
Intrest0
Last Price0.14Jun 20, 2025
Change
0.0440%
Bid-
Ask2.15
volume3
Intrest112
Strike
195.31
195.31
Last Price57.65May 29, 2025
Change
00%
Bid44.5
Ask47.5
volume0
Intrest4
Last Price0.2Jun 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest244
Strike
197.49
197.49
Last Price48.1Jun 18, 2025
Change
00%
Bid47
Ask50.2
volume0
Intrest150
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest31
Strike
198.56
198.56
Last Price62.45May 22, 2025
Change
00%
Bid47.9
Ask51.4
volume0
Intrest0
Last Price0.1Jun 17, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest111
Strike
200
200
Last Price63.89May 22, 2025
Change
00%
Bid49.3
Ask52
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid54.6
Ask57.7
volume0
Intrest0
Last Price0.25Apr 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest474
Strike
205.31
205.31
Last Price-
Change
-
Bid54.5
Ask58
volume0
Intrest0
Last Price1Feb 24, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest255
Strike
207.49
207.49
Last Price58.5Jun 18, 2025
Change
00%
Bid56.7
Ask60.2
volume0
Intrest131
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest46
Strike
208.56
208.56
Last Price38.71Jan 30, 2025
Change
00%
Bid58.1
Ask60.5
volume0
Intrest0
Last Price0.12Jun 20, 2025
Change
0.1352%
Bid-
Ask0.7
volume1
Intrest345
Strike
210
210
Last Price33.9Oct 18, 2024
Change
00%
Bid59.4
Ask61.8
volume0
Intrest0
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest330
Strike
215.31
215.31
Last Price-
Change
-
Bid64.9
Ask67.8
volume0
Intrest0
Last Price0.19Apr 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest19
Strike
217.49
217.49
Last Price-
Change
-
Bid67.1
Ask70.2
volume0
Intrest0
Last Price0.5Mar 04, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest16
Strike
218.56
218.56
Last Price-
Change
-
Bid67.8
Ask71.4
volume0
Intrest0
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest120
Strike
220
220
Last Price67.51Feb 26, 2025
Change
00%
Bid69.3
Ask72.7
volume0
Intrest0
Last Price1.5Jan 23, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest301
Strike
225.31
225.31
Last Price-
Change
-
Bid74.5
Ask78.2
volume0
Intrest0
Last Price0.1Jun 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest634
Strike
227.49
227.49
Last Price-
Change
-
Bid76.7
Ask80.2
volume0
Intrest0
Last Price4.8Nov 06, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
228.56
228.56
Last Price-
Change
-
Bid78.2
Ask81.3
volume0
Intrest0
Last Price0.35Feb 25, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
230
230
Last Price40Apr 18, 2024
Change
00%
Bid79.3
Ask82.7
volume0
Intrest0
Last Price0.35Mar 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest104
Strike
235.31
235.31
Last Price-
Change
-
Bid84.8
Ask87.5
volume0
Intrest0
Last Price0.16Mar 12, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest36
Strike
237.49
237.49
Last Price-
Change
-
Bid86.8
Ask90.2
volume0
Intrest0
Last Price2.9Oct 30, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Strike
238.56
238.56
Last Price-
Change
-
Bid88.2
Ask91.4
volume0
Intrest0
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Strike
240
240
Last Price45.5Aug 08, 2024
Change
00%
Bid89.2
Ask92.7
volume0
Intrest0
Last Price2.3Oct 30, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest28
Strike
245.31
245.31
Last Price-
Change
-
Bid94.5
Ask98
volume0
Intrest0
Last Price0.25Feb 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest86
Strike
247.49
247.49
Last Price-
Change
-
Bid97.1
Ask100.2
volume0
Intrest0
Last Price0.11May 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest69
Strike
248.56
248.56
Last Price-
Change
-
Bid98.2
Ask101.3
volume0
Intrest0
Last Price0.45Feb 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
250
250
Last Price51.75Apr 16, 2024
Change
00%
Bid99.2
Ask102.7
volume0
Intrest0
Last Price1.6Nov 07, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest16
Strike
255.31
255.31
Last Price-
Change
-
Bid105.3
Ask108
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest11
Strike
257.49
257.49
Last Price-
Change
-
Bid106.7
Ask110.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest12
Strike
258.56
258.56
Last Price-
Change
-
Bid108.4
Ask111.2
volume0
Intrest0
Last Price5Jul 23, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid109.2
Ask112.7
volume0
Intrest0
Last Price0.3Dec 10, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest68
Strike
265.31
265.31
Last Price-
Change
-
Bid114.6
Ask118.2
volume0
Intrest0
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Strike
267.49
267.49
Last Price-
Change
-
Bid116.7
Ask120.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest6
Strike
268.56
268.56
Last Price-
Change
-
Bid118
Ask121.3
volume0
Intrest0
Last Price6.1Jul 16, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid119.7
Ask122.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest8
Strike
277.49
277.49
Last Price-
Change
-
Bid126.7
Ask129.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest1
Strike
278.56
278.56
Last Price-
Change
-
Bid128.5
Ask131.2
volume0
Intrest0
Last Price2.5Jul 29, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid129.6
Ask132.7
volume0
Intrest0
Last Price0.6Jan 22, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Strike
287.49
287.49
Last Price-
Change
-
Bid136.7
Ask140.2
volume0
Intrest0
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
288.56
288.56
Last Price-
Change
-
Bid137.7
Ask141.3
volume0
Intrest0
Last Price3.4Jul 18, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid139.6
Ask143.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest5
Strike
297.49
297.49
Last Price-
Change
-
Bid146.8
Ask150.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
298.56
298.56
Last Price139.9Feb 14, 2025
Change
00%
Bid148.5
Ask151.5
volume0
Intrest0
Last Price0.2Apr 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Strike
307.49
307.49
Last Price-
Change
-
Bid156.7
Ask160.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved