Comments
Loading...

Diamondback Energy

FANGNASDAQ
Benzinga Data가 제공하는 로고
배당락일은 1일 전이었습니다

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 행사 범위
93.6307.5
93.6
307.5
Last Price-
Change
-
Bid81.7
Ask85
volume0
Intrest0
Strike
93.56
93.56
Last Price0.1Aug 16, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Last Price-
Change
-
Bid76.9
Ask80.1
volume0
Intrest0
Strike
98.56
98.56
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid75.4
Ask78.6
volume0
Intrest0
Strike
100
100
Last Price0.2Jun 17, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid72.8
Ask76.1
volume0
Intrest0
Strike
102.49
102.49
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid72
Ask75.1
volume0
Intrest0
Strike
103.56
103.56
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid70.7
Ask73.6
volume0
Intrest0
Strike
105
105
Last Price0.4May 02, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest0
Last Price73.8Nov 13, 2024
Change
00%
Bid68
Ask71.1
volume0
Intrest0
Strike
107.49
107.49
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid67.1
Ask70.1
volume0
Intrest0
Strike
108.56
108.56
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid65.5
Ask68.5
volume0
Intrest0
Strike
110
110
Last Price0.75Apr 11, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid63.3
Ask66.1
volume0
Intrest0
Strike
112.49
112.49
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid61.9
Ask65.1
volume0
Intrest0
Strike
113.56
113.56
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid60.4
Ask63.6
volume0
Intrest0
Strike
115
115
Last Price0.05Sep 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid57.9
Ask61.1
volume0
Intrest0
Strike
117.49
117.49
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid56.8
Ask59.9
volume0
Intrest0
Strike
118.56
118.56
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid55.2
Ask58.6
volume0
Intrest0
Strike
120
120
Last Price0.38Sep 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid53
Ask56.1
volume0
Intrest0
Strike
122.49
122.49
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid51.9
Ask55.1
volume0
Intrest0
Strike
123.56
123.56
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid50.8
Ask53.6
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid48
Ask51.1
volume0
Intrest0
Strike
127.49
127.49
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid47.1
Ask50.1
volume0
Intrest0
Strike
128.56
128.56
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid45.4
Ask48.6
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid42.8
Ask46.1
volume0
Intrest0
Strike
132.49
132.49
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid42
Ask45.1
volume0
Intrest0
Strike
133.56
133.56
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid40.8
Ask43.6
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid37.3
Ask41
volume0
Intrest0
Strike
137.49
137.49
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest14
Last Price-
Change
-
Bid37.1
Ask40.1
volume0
Intrest0
Strike
138.56
138.56
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price36.8Sep 16, 2024
Change
00%
Bid35.2
Ask38.6
volume0
Intrest0
Strike
140
140
Last Price0.25Oct 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid33.3
Ask36.1
volume0
Intrest0
Strike
142.49
142.49
Last Price1.16Sep 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest60
Last Price-
Change
-
Bid31.9
Ask35
volume0
Intrest0
Strike
143.56
143.56
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest8
Last Price59.4Jul 08, 2024
Change
00%
Bid30.5
Ask33.6
volume0
Intrest0
Strike
145
145
Last Price0.08Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest160
Last Price-
Change
-
Bid27.9
Ask31.1
volume0
Intrest0
Strike
147.49
147.49
Last Price0.1Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid26.8
Ask30.1
volume0
Intrest0
Strike
148.56
148.56
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price41.8Oct 14, 2024
Change
00%
Bid25.3
Ask27
volume0
Intrest2
Strike
150
150
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest99
Last Price28.9Nov 13, 2024
Change
00%
Bid23.1
Ask26.1
volume0
Intrest0
Strike
152.49
152.49
Last Price0.95Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest45
Last Price-
Change
-
Bid23.5
Ask26.1
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid22.1
Ask25.1
volume0
Intrest0
Strike
153.56
153.56
Last Price0.6Oct 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Last Price55.05Apr 29, 2024
Change
00%
Bid21.2
Ask23.6
volume0
Intrest0
Strike
155
155
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest78
Last Price-
Change
-
Bid17.9
Ask21
volume0
Intrest0
Strike
157.49
157.49
Last Price0.36Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid18.2
Ask21.1
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid17.3
Ask20
volume0
Intrest0
Strike
158.56
158.56
Last Price1.03Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest24
Last Price36.5Oct 04, 2024
Change
00%
Bid15.7
Ask18.6
volume0
Intrest0
Strike
160
160
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest88
Last Price20.18Nov 13, 2024
Change
00%
Bid13.6
Ask16.1
volume0
Intrest0
Strike
162.49
162.49
Last Price0.11Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Last Price-
Change
-
Bid13.4
Ask15.9
volume0
Intrest0
Strike
162.5
162.5
Last Price1.4Oct 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price18.6Nov 11, 2024
Change
00%
Bid12.6
Ask15.1
volume0
Intrest0
Strike
163.56
163.56
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest53
Last Price28.46Oct 14, 2024
Change
00%
Bid10.5
Ask13.6
volume0
Intrest0
Strike
165
165
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest136
Last Price11.5Nov 15, 2024
Change
3.724.34%
Bid8.4
Ask10.3
volume3
Intrest3
Strike
167.49
167.49
Last Price0.17Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Last Price15.5Nov 13, 2024
Change
00%
Bid8.3
Ask10.5
volume0
Intrest0
Strike
167.5
167.5
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest35
Last Price14.3Nov 13, 2024
Change
00%
Bid7.6
Ask9.4
volume0
Intrest0
Strike
168.56
168.56
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest77
Last Price8.2Nov 15, 2024
Change
4.836.92%
Bid6.1
Ask7.2
volume7
Intrest8
Strike
170
170
Last Price0.04Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest429
Last Price10.5Nov 13, 2024
Change
00%
Bid3.5
Ask4.8
volume0
Intrest11
Strike
172.49
172.49
Last Price0.09Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest52
Last Price8.67Nov 06, 2024
Change
00%
Bid3.6
Ask5.4
volume0
Intrest0
Strike
172.5
172.5
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest145
Last Price9.5Nov 13, 2024
Change
00%
Bid2.7
Ask3.8
volume0
Intrest0
Strike
173.56
173.56
Last Price0.15Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest84
Last Price7.6Nov 13, 2024
Change
00%
Bid1.4
Ask2.3
volume0
Intrest0
Strike
175
175
Last Price0.05Nov 15, 2024
Change
0.0444.44%
Bid-
Ask0.1
volume20
Intrest236
Last Price5Nov 13, 2024
Change
00%
Bid0.1
Ask0.25
volume0
Intrest0
Strike
177.49
177.49
Last Price0.8Nov 15, 2024
Change
0.45128.57%
Bid0.6
Ask0.8
volume7
Intrest64
Last Price3.94Nov 13, 2024
Change
00%
Bid0.1
Ask0.25
volume0
Intrest1
Strike
177.5
177.5
Last Price0.88Nov 15, 2024
Change
0.63252%
Bid0.65
Ask0.8
volume79
Intrest141
Last Price0.15Nov 15, 2024
Change
2.4494.21%
Bid-
Ask0.1
volume1
Intrest1
Strike
178.56
178.56
Last Price1.6Nov 15, 2024
Change
1.35540%
Bid1.45
Ask2
volume62
Intrest228
Last Price0.05Nov 15, 2024
Change
297.56%
Bid-
Ask0.1
volume115
Intrest365
Strike
180
180
Last Price3.44Nov 15, 2024
Change
2.86493.1%
Bid2.9
Ask3.5
volume135
Intrest210
Last Price0.08Nov 15, 2024
Change
0.8791.58%
Bid-
Ask0.15
volume3
Intrest320
Strike
182.49
182.49
Last Price4.1Nov 15, 2024
Change
2.8215.38%
Bid4.8
Ask6.3
volume4
Intrest77
Last Price1.1Nov 15, 2024
Change
0.010.92%
Bid-
Ask0.15
volume13
Intrest176
Strike
182.5
182.5
Last Price0.7Nov 15, 2024
Change
1.1562.16%
Bid4.3
Ask6.9
volume1
Intrest23
Last Price0.1Nov 15, 2024
Change
0.6586.67%
Bid-
Ask0.1
volume4
Intrest337
Strike
183.56
183.56
Last Price1.05Nov 15, 2024
Change
1.7562.5%
Bid6.2
Ask7.4
volume3
Intrest105
Last Price0.05Nov 15, 2024
Change
0.385.71%
Bid-
Ask0.1
volume11
Intrest645
Strike
185
185
Last Price8.53Nov 15, 2024
Change
5.35168.24%
Bid7.6
Ask9
volume6
Intrest369
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.15
volume32
Intrest115
Strike
187.49
187.49
Last Price9.4Oct 23, 2024
Change
00%
Bid9.8
Ask11.3
volume0
Intrest68
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest259
Strike
187.5
187.5
Last Price8.1Nov 07, 2024
Change
00%
Bid8.9
Ask11.4
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
0.0337.5%
Bid-
Ask0.1
volume55
Intrest67
Strike
188.56
188.56
Last Price7.07Nov 14, 2024
Change
00%
Bid10.6
Ask12.5
volume0
Intrest61
Last Price0.12Nov 15, 2024
Change
0.0220%
Bid-
Ask0.1
volume6
Intrest2747
Strike
190
190
Last Price8.9Nov 14, 2024
Change
00%
Bid11.7
Ask13.9
volume0
Intrest25
Last Price0.06Nov 14, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest45
Strike
192.49
192.49
Last Price14.42Oct 15, 2024
Change
00%
Bid13.9
Ask16.6
volume0
Intrest33
Last Price0.11Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Strike
192.5
192.5
Last Price-
Change
-
Bid13.9
Ask16.2
volume0
Intrest0
Last Price1Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest123
Strike
193.56
193.56
Last Price14.35Nov 11, 2024
Change
00%
Bid14.9
Ask17.8
volume0
Intrest39
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest554
Strike
195
195
Last Price13.3Nov 14, 2024
Change
00%
Bid16.5
Ask19.1
volume0
Intrest59
Last Price0.11Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest89
Strike
197.49
197.49
Last Price16.3Nov 14, 2024
Change
00%
Bid18.9
Ask21.9
volume0
Intrest16
Last Price2.1Oct 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
197.5
197.5
Last Price-
Change
-
Bid18.9
Ask21.5
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.4
volume6
Intrest98
Strike
198.56
198.56
Last Price16.5Nov 14, 2024
Change
00%
Bid19.9
Ask23
volume0
Intrest14
Last Price0.04Nov 15, 2024
Change
0.0120%
Bid-
Ask0.1
volume4
Intrest342
Strike
200
200
Last Price18.69Nov 14, 2024
Change
00%
Bid21.4
Ask23.9
volume0
Intrest7
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Strike
202.5
202.5
Last Price-
Change
-
Bid23.9
Ask27.3
volume0
Intrest0
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest105
Strike
205
205
Last Price-
Change
-
Bid26.4
Ask29.2
volume0
Intrest0
Last Price0.25Oct 29, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest79
Strike
207.49
207.49
Last Price25.8Nov 14, 2024
Change
00%
Bid28.9
Ask31.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid28.5
Ask32.7
volume0
Intrest0
Last Price0.38Nov 06, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest109
Strike
208.56
208.56
Last Price-
Change
-
Bid30
Ask32.9
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume2
Intrest122
Strike
210
210
Last Price28.3Nov 14, 2024
Change
00%
Bid31.7
Ask34.5
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid36.5
Ask39.2
volume0
Intrest0
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Strike
217.49
217.49
Last Price27.1Aug 20, 2024
Change
00%
Bid39.7
Ask42
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest91
Strike
218.56
218.56
Last Price-
Change
-
Bid40.1
Ask43
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest257
Strike
220
220
Last Price37Oct 25, 2024
Change
00%
Bid41.4
Ask44.2
volume0
Intrest0
Last Price0.18Oct 28, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
225
225
Last Price-
Change
-
Bid46.9
Ask49.4
volume0
Intrest0
Last Price0.16Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest60
Strike
227.49
227.49
Last Price-
Change
-
Bid49.4
Ask51.7
volume0
Intrest0
Last Price0.24Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest53
Strike
228.56
228.56
Last Price-
Change
-
Bid50.4
Ask52.8
volume0
Intrest0
Last Price0.2Oct 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
230
230
Last Price29.4May 09, 2024
Change
00%
Bid51.7
Ask54.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid56.4
Ask59.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest144
Strike
237.49
237.49
Last Price-
Change
-
Bid59.7
Ask61.7
volume0
Intrest0
Last Price0.18Nov 15, 2024
Change
0.4270%
Bid-
Ask0.4
volume1
Intrest19
Strike
238.56
238.56
Last Price-
Change
-
Bid59.9
Ask63.4
volume0
Intrest0
Last Price0.11Sep 26, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid61.6
Ask64.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid67.1
Ask69.4
volume0
Intrest0
Last Price0.05Oct 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
247.49
247.49
Last Price-
Change
-
Bid68.9
Ask71.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest17
Strike
248.56
248.56
Last Price-
Change
-
Bid70.2
Ask73.1
volume0
Intrest0
Last Price1.85Jul 15, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid71.8
Ask75.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid76.7
Ask79.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest1
Strike
257.49
257.49
Last Price-
Change
-
Bid79.1
Ask82
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest14
Strike
258.56
258.56
Last Price-
Change
-
Bid80.2
Ask83
volume0
Intrest0
Last Price0.77May 23, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid81.6
Ask84.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid86.5
Ask89.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
267.49
267.49
Last Price-
Change
-
Bid88.9
Ask91.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
268.56
268.56
Last Price-
Change
-
Bid89.9
Ask93.3
volume0
Intrest0
Last Price0.55May 28, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid91.5
Ask94.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
277.49
277.49
Last Price-
Change
-
Bid98.9
Ask101.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest14
Strike
278.56
278.56
Last Price-
Change
-
Bid100
Ask103.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest17
Strike
287.49
287.49
Last Price-
Change
-
Bid109.3
Ask111.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
288.56
288.56
Last Price-
Change
-
Bid110
Ask112.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
297.49
297.49
Last Price-
Change
-
Bid118.9
Ask122.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
298.56
298.56
Last Price-
Change
-
Bid119.9
Ask122.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest17
Strike
307.49
307.49
Last Price-
Change
-
Bid129.1
Ask131.7
volume0
Intrest0