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
-
Bid70.6
Ask74.3
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid66.4
Ask69.3
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid61.1
Ask64.3
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid55.6
Ask59.3
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid51.4
Ask54.3
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price42.8Mar 05, 2025
Change
00%
Bid45.6
Ask49.3
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid41.4
Ask44.3
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid36.4
Ask39.3
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid31.4
Ask34.3
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid30.5
Ask33.3
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid29.4
Ask32.3
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid28
Ask31.3
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price25.56Mar 11, 2025
Change
00%
Bid27
Ask30.3
volume0
Intrest2
Strike
119
119
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price24.74Mar 11, 2025
Change
00%
Bid26
Ask29.3
volume0
Intrest3
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid25.5
Ask28.3
volume0
Intrest0
Strike
121
121
Last Price0.06Mar 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price24Mar 13, 2025
Change
00%
Bid24
Ask27.3
volume0
Intrest1
Strike
122
122
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid23
Ask26.3
volume0
Intrest0
Strike
123
123
Last Price0.33Mar 06, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest15
Last Price-
Change
-
Bid22
Ask25.3
volume0
Intrest0
Strike
124
124
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Last Price-
Change
-
Bid21
Ask24.3
volume0
Intrest0
Strike
125
125
Last Price0.07Mar 11, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest23
Last Price-
Change
-
Bid20
Ask23.3
volume0
Intrest0
Strike
126
126
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Last Price17.28Mar 13, 2025
Change
00%
Bid18.6
Ask22.1
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price16.29Mar 13, 2025
Change
00%
Bid17.6
Ask21.3
volume0
Intrest0
Strike
128
128
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest12
Last Price-
Change
-
Bid16.6
Ask20.3
volume0
Intrest0
Strike
129
129
Last Price0.1Mar 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Last Price16Mar 12, 2025
Change
00%
Bid15.6
Ask19.3
volume0
Intrest1
Strike
130
130
Last Price0.02Mar 14, 2025
Change
0.0250%
Bid-
Ask1.2
volume1
Intrest6
Last Price-
Change
-
Bid15
Ask18.3
volume0
Intrest0
Strike
131
131
Last Price0.03Mar 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid13.6
Ask17.3
volume0
Intrest0
Strike
132
132
Last Price0.04Mar 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Last Price12.04Mar 13, 2025
Change
00%
Bid12.6
Ask16.3
volume0
Intrest1
Strike
133
133
Last Price0.05Mar 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price11.05Mar 13, 2025
Change
00%
Bid11.7
Ask15.3
volume0
Intrest1
Strike
134
134
Last Price0.8Mar 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price6.9Mar 05, 2025
Change
00%
Bid12.3
Ask13.2
volume0
Intrest101
Strike
135
135
Last Price0.35Mar 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest43
Last Price-
Change
-
Bid9.6
Ask13.3
volume0
Intrest0
Strike
136
136
Last Price0.65Mar 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest23
Last Price8.5Mar 13, 2025
Change
00%
Bid8.6
Ask12.3
volume0
Intrest24
Strike
137
137
Last Price0.09Mar 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest39
Last Price7.65Mar 13, 2025
Change
00%
Bid7.6
Ask11.3
volume0
Intrest3
Strike
138
138
Last Price0.05Mar 14, 2025
Change
0.0550%
Bid-
Ask2.15
volume1
Intrest182
Last Price4.01Mar 13, 2025
Change
00%
Bid6.6
Ask10.3
volume0
Intrest8
Strike
139
139
Last Price0.1Mar 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest45
Last Price7.82Mar 14, 2025
Change
2.9259.59%
Bid6.9
Ask8.6
volume30
Intrest55
Strike
140
140
Last Price0.41Mar 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest122
Last Price4Mar 13, 2025
Change
00%
Bid4.6
Ask8.3
volume0
Intrest6
Strike
141
141
Last Price0.3Mar 13, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest13
Last Price3.48Mar 13, 2025
Change
00%
Bid4
Ask6.2
volume0
Intrest22
Strike
142
142
Last Price0.1Mar 14, 2025
Change
0.888.89%
Bid-
Ask2.1
volume3
Intrest10
Last Price2.47Mar 13, 2025
Change
00%
Bid2.75
Ask6.4
volume0
Intrest15
Strike
143
143
Last Price1.2Mar 13, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest36
Last Price3.5Mar 14, 2025
Change
1.466.67%
Bid2.8
Ask4.2
volume2
Intrest36
Strike
144
144
Last Price1.1Mar 13, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest8
Last Price1.74Mar 14, 2025
Change
0.2920%
Bid2.2
Ask3.2
volume2
Intrest56
Strike
145
145
Last Price2.02Mar 13, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest36
Last Price2.04Mar 14, 2025
Change
0.9688.89%
Bid1.7
Ask2.25
volume116
Intrest103
Strike
146
146
Last Price0.49Mar 14, 2025
Change
2.1681.51%
Bid0.25
Ask0.5
volume30
Intrest12
Last Price0.55Mar 14, 2025
Change
0.1227.91%
Bid0.9
Ask2.05
volume8
Intrest119
Strike
147
147
Last Price0.85Mar 14, 2025
Change
1.665.31%
Bid-
Ask1.95
volume14
Intrest19
Last Price1.1Mar 14, 2025
Change
0.8266.67%
Bid0.5
Ask1.35
volume14
Intrest96
Strike
148
148
Last Price1.35Mar 14, 2025
Change
0.8739.19%
Bid0.65
Ask2
volume4
Intrest3
Last Price0.35Mar 13, 2025
Change
00%
Bid-
Ask2
volume0
Intrest59
Strike
149
149
Last Price5.1Mar 13, 2025
Change
00%
Bid1.4
Ask2.45
volume0
Intrest16
Last Price0.19Mar 13, 2025
Change
00%
Bid0.15
Ask2.25
volume0
Intrest137
Strike
150
150
Last Price6.1Mar 13, 2025
Change
00%
Bid1.45
Ask2.9
volume0
Intrest64
Last Price0.05Mar 14, 2025
Change
0.0550%
Bid0.05
Ask0.85
volume25
Intrest168
Strike
152.5
152.5
Last Price7.55Mar 13, 2025
Change
00%
Bid3.6
Ask6.9
volume0
Intrest6
Last Price0.13Mar 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Strike
155
155
Last Price8.15Mar 12, 2025
Change
00%
Bid5.7
Ask9.4
volume0
Intrest28
Last Price0.1Mar 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest86
Strike
157.5
157.5
Last Price13.48Mar 13, 2025
Change
00%
Bid8.2
Ask11.6
volume0
Intrest14
Last Price0.03Mar 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest59
Strike
160
160
Last Price19.48Mar 07, 2025
Change
00%
Bid10.7
Ask14.2
volume0
Intrest26
Last Price0.05Mar 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest31
Strike
162.5
162.5
Last Price7.4Feb 28, 2025
Change
00%
Bid13.2
Ask16.9
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest61
Strike
165
165
Last Price24.74Mar 07, 2025
Change
00%
Bid15.7
Ask19.3
volume0
Intrest1
Last Price0.21Mar 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Strike
167.5
167.5
Last Price-
Change
-
Bid18.2
Ask21.8
volume0
Intrest0
Last Price0.03Mar 14, 2025
Change
0.0770%
Bid-
Ask0.05
volume1
Intrest46
Strike
170
170
Last Price15.3Feb 27, 2025
Change
00%
Bid20.7
Ask24.4
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid23.2
Ask26.9
volume0
Intrest0
Last Price0.35Feb 25, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest25
Strike
175
175
Last Price-
Change
-
Bid26.1
Ask29.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid27.9
Ask31.9
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest50
Strike
180
180
Last Price-
Change
-
Bid30.3
Ask34.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid33.4
Ask36.9
volume0
Intrest0
Last Price0.27Mar 06, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
185
185
Last Price-
Change
-
Bid35.7
Ask39.4
volume0
Intrest0
Last Price0.4Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
190
190
Last Price49Mar 07, 2025
Change
00%
Bid41.5
Ask44.4
volume0
Intrest30
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid46
Ask49.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid50.7
Ask54.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid55.7
Ask59.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid61
Ask64.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid65.9
Ask69.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid70.7
Ask74.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid75.8
Ask79.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid80.7
Ask84.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid86
Ask89.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid91
Ask94.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid95.9
Ask99.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid100.7
Ask104.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved