$137.64
7.425.70%
가까이에: -
$137.50
-0.14-0.10%
시간외: Apr 17, 7:32 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
-
Bid75.9
Ask79.6
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid71
Ask74.6
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid65.8
Ask69.5
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid61.1
Ask64.5
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid56
Ask59.5
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid55.1
Ask58.5
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid54
Ask57.5
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid53
Ask56.8
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price-
Change
-
Bid52.1
Ask55.6
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price40Apr 07, 2025
Change
00%
Bid51
Ask54.6
volume0
Intrest5
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid50
Ask53.8
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid49
Ask52.7
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid48
Ask51.8
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid47
Ask50.6
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price32.2Apr 07, 2025
Change
00%
Bid46.3
Ask49.3
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid45
Ask48.7
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price-
Change
-
Bid44
Ask47.6
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid43
Ask46.8
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid42
Ask45.7
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid40.9
Ask44.6
volume0
Intrest0
Strike
95
95
Last Price1.2Apr 07, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest1
Last Price-
Change
-
Bid40.7
Ask43.3
volume0
Intrest0
Strike
96
96
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid39.3
Ask42.6
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid38.2
Ask41.7
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid37.5
Ask40.6
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid35.8
Ask39.7
volume0
Intrest0
Strike
100
100
Last Price1.4Apr 08, 2025
Change
00%
Bid-
Ask1
volume0
Intrest3
Last Price-
Change
-
Bid35
Ask38.6
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid33.9
Ask37.7
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid33.8
Ask36.6
volume0
Intrest0
Strike
103
103
Last Price0.05Apr 17, 2025
Change
0.3587.5%
Bid-
Ask0.3
volume1
Intrest1
Last Price-
Change
-
Bid32.9
Ask35.6
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid31.7
Ask34.3
volume0
Intrest0
Strike
105
105
Last Price1.85Apr 04, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Last Price-
Change
-
Bid30.8
Ask33.6
volume0
Intrest0
Strike
106
106
Last Price0.45Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest52
Last Price-
Change
-
Bid29.7
Ask32.6
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid28
Ask31.8
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid27
Ask30.7
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price14.8Apr 08, 2025
Change
00%
Bid26
Ask29.6
volume0
Intrest1
Strike
110
110
Last Price3.3Apr 08, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest2
Last Price-
Change
-
Bid25
Ask28.7
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid24
Ask27.7
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid23.7
Ask26.5
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price11.7Apr 09, 2025
Change
00%
Bid22.6
Ask25.5
volume0
Intrest2
Strike
114
114
Last Price6.3Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price8.7Apr 09, 2025
Change
00%
Bid21.8
Ask24.5
volume0
Intrest2
Strike
115
115
Last Price0.1Apr 17, 2025
Change
1.593.75%
Bid-
Ask0.6
volume2
Intrest7
Last Price8.1Apr 09, 2025
Change
00%
Bid20.7
Ask23.4
volume0
Intrest1
Strike
116
116
Last Price1.08Apr 15, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price9.3Apr 09, 2025
Change
00%
Bid19.2
Ask22.9
volume0
Intrest1
Strike
117
117
Last Price1.45Apr 15, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid18.2
Ask22
volume0
Intrest0
Strike
118
118
Last Price1.5Apr 15, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest2
Last Price12.6Apr 16, 2025
Change
00%
Bid17.7
Ask20.3
volume0
Intrest5
Strike
119
119
Last Price1.65Apr 15, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Last Price10.1Apr 11, 2025
Change
00%
Bid17.2
Ask19.2
volume0
Intrest36
Strike
120
120
Last Price0.05Apr 17, 2025
Change
0.9595%
Bid-
Ask0.7
volume60
Intrest68
Last Price-
Change
-
Bid15.4
Ask18.5
volume0
Intrest0
Strike
121
121
Last Price0.3Apr 17, 2025
Change
-
Bid-
Ask0.9
volume27
Intrest0
Last Price9.9Apr 11, 2025
Change
00%
Bid15.6
Ask17.4
volume0
Intrest4
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price8.3Apr 07, 2025
Change
00%
Bid14.1
Ask16.7
volume0
Intrest2
Strike
123
123
Last Price2.55Apr 15, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest1
Last Price9.1Apr 08, 2025
Change
00%
Bid13.6
Ask15.7
volume0
Intrest3
Strike
124
124
Last Price7.38Apr 10, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Last Price12.7Apr 17, 2025
Change
5.3472.55%
Bid12.5
Ask14.1
volume7
Intrest576
Strike
125
125
Last Price2.46Apr 16, 2025
Change
00%
Bid0.5
Ask1.15
volume0
Intrest8
Last Price5.2Apr 15, 2025
Change
00%
Bid11.7
Ask14.3
volume0
Intrest5
Strike
126
126
Last Price0.6Apr 17, 2025
Change
1.368.42%
Bid0.35
Ask2.1
volume1
Intrest15
Last Price6.1Apr 16, 2025
Change
00%
Bid11.2
Ask12.2
volume0
Intrest11
Strike
127
127
Last Price0.83Apr 17, 2025
Change
2.1772.33%
Bid0.1
Ask2.35
volume6
Intrest7
Last Price10.74Apr 17, 2025
Change
5.1592.13%
Bid9.4
Ask11.8
volume3
Intrest6
Strike
128
128
Last Price2.45Apr 16, 2025
Change
00%
Bid0.75
Ask1.7
volume0
Intrest10
Last Price9.8Apr 17, 2025
Change
4.92100.82%
Bid8.7
Ask10.4
volume5
Intrest15
Strike
129
129
Last Price0.75Apr 17, 2025
Change
4.1784.76%
Bid0.05
Ask1.6
volume4
Intrest1
Last Price9.71Apr 17, 2025
Change
5.31120.68%
Bid8.2
Ask10
volume13
Intrest32
Strike
130
130
Last Price1.11Apr 17, 2025
Change
7.3986.94%
Bid0.95
Ask1.45
volume81
Intrest24
Last Price8.33Apr 17, 2025
Change
4.47115.8%
Bid7.5
Ask9.3
volume10
Intrest27
Strike
131
131
Last Price1.35Apr 17, 2025
Change
-
Bid1.15
Ask2.3
volume13
Intrest0
Last Price7.5Apr 17, 2025
Change
3.3379.86%
Bid7
Ask9
volume10
Intrest28
Strike
132
132
Last Price1.7Apr 17, 2025
Change
-
Bid0.45
Ask2
volume104
Intrest0
Last Price6.5Apr 17, 2025
Change
3.64127.27%
Bid5
Ask6.9
volume4
Intrest59
Strike
133
133
Last Price1.95Apr 17, 2025
Change
3.9767.06%
Bid0.45
Ask2.45
volume4
Intrest3
Last Price5.4Apr 17, 2025
Change
2.268.75%
Bid3.9
Ask7.9
volume3
Intrest17
Strike
134
134
Last Price1.89Apr 17, 2025
Change
-
Bid0.95
Ask3.2
volume10
Intrest0
Last Price5.57Apr 17, 2025
Change
3.53173.04%
Bid3
Ask5.6
volume25
Intrest30
Strike
135
135
Last Price2.55Apr 17, 2025
Change
12.8583.44%
Bid2.05
Ask4.6
volume15
Intrest35
Last Price5Apr 17, 2025
Change
3.15170.27%
Bid3.8
Ask4.9
volume19
Intrest1
Strike
136
136
Last Price2.55Apr 17, 2025
Change
-
Bid2.55
Ask3.1
volume45
Intrest0
Last Price3.9Apr 17, 2025
Change
3333.33%
Bid3
Ask6.5
volume158
Intrest2
Strike
137
137
Last Price2.59Apr 17, 2025
Change
7.2173.57%
Bid2.85
Ask4
volume4
Intrest1
Last Price3.35Apr 17, 2025
Change
2.35235%
Bid3.2
Ask3.6
volume18
Intrest6
Strike
138
138
Last Price3.95Apr 17, 2025
Change
7.3565.04%
Bid3.3
Ask4.9
volume5
Intrest6
Last Price2.9Apr 17, 2025
Change
1.9190%
Bid2.65
Ask3.3
volume21
Intrest8
Strike
139
139
Last Price3.9Apr 17, 2025
Change
-
Bid2.8
Ask4.6
volume4
Intrest0
Last Price2.5Apr 17, 2025
Change
1.6177.78%
Bid2.25
Ask3.9
volume70
Intrest53
Strike
140
140
Last Price4.55Apr 17, 2025
Change
8.5565.27%
Bid3.8
Ask6.7
volume13
Intrest15
Last Price2Apr 17, 2025
Change
1.3185.71%
Bid1.75
Ask3
volume15
Intrest6
Strike
141
141
Last Price-
Change
-
Bid4.3
Ask6.7
volume0
Intrest0
Last Price1.89Apr 17, 2025
Change
1.34243.64%
Bid1.6
Ask2.35
volume25
Intrest10
Strike
142
142
Last Price-
Change
-
Bid5
Ask7.5
volume0
Intrest0
Last Price1.35Apr 17, 2025
Change
-
Bid0.05
Ask1.85
volume102
Intrest0
Strike
143
143
Last Price13.38Apr 16, 2025
Change
00%
Bid6.5
Ask8.5
volume0
Intrest1
Last Price1.05Apr 17, 2025
Change
12000%
Bid0.8
Ask1.45
volume32
Intrest4
Strike
144
144
Last Price7.3Apr 17, 2025
Change
-
Bid6.2
Ask8.8
volume4
Intrest0
Last Price0.9Apr 17, 2025
Change
0.61210.34%
Bid0.65
Ask1.15
volume21
Intrest19
Strike
145
145
Last Price15.1Apr 16, 2025
Change
00%
Bid7.1
Ask9.3
volume0
Intrest17
Last Price0.66Apr 17, 2025
Change
0.45214.29%
Bid0.35
Ask1.6
volume14
Intrest1
Strike
146
146
Last Price-
Change
-
Bid8.3
Ask10.1
volume0
Intrest0
Last Price0.6Apr 17, 2025
Change
-
Bid0.25
Ask1.15
volume25
Intrest0
Strike
147
147
Last Price-
Change
-
Bid9.2
Ask11.3
volume0
Intrest0
Last Price0.35Apr 17, 2025
Change
-
Bid0.25
Ask0.45
volume4058
Intrest0
Strike
148
148
Last Price-
Change
-
Bid9.8
Ask11.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid9.7
Ask13.2
volume0
Intrest0
Last Price0.3Apr 17, 2025
Change
0.0520%
Bid-
Ask0.6
volume1
Intrest22
Strike
150
150
Last Price22Apr 11, 2025
Change
00%
Bid10.9
Ask14.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid13.5
Ask16
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
0.685.71%
Bid-
Ask0.9
volume5
Intrest13
Strike
155
155
Last Price23.8Apr 16, 2025
Change
00%
Bid16
Ask18.5
volume0
Intrest7
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest351
Strike
160
160
Last Price23.8Apr 09, 2025
Change
00%
Bid20.5
Ask23.4
volume0
Intrest3
Last Price0.14Apr 07, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest43
Strike
165
165
Last Price38Apr 08, 2025
Change
00%
Bid25.6
Ask28.5
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.166.67%
Bid-
Ask1.2
volume5
Intrest55
Strike
170
170
Last Price-
Change
-
Bid30.5
Ask33.5
volume0
Intrest0
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest139
Strike
175
175
Last Price-
Change
-
Bid35.5
Ask39.1
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest29
Strike
180
180
Last Price58.4Apr 09, 2025
Change
00%
Bid40.5
Ask44.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid45.5
Ask49.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid50.5
Ask54.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid55.5
Ask59.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid60.5
Ask63.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid65.5
Ask69.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid70.5
Ask74.2
volume0
Intrest0
Last Price0.42Mar 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid75.5
Ask79.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid80.5
Ask84.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid85.2
Ask89.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid90.5
Ask94.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid95.4
Ask99.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved