$141.13
-0.82-0.58%
近くで: -
$139.49
-1.64-1.16%
時間外: May 16, 6:41 PM EDT
Comments
Loading...
Diamondback Energy (NASDAQ:FANG) 株価情報, オプションチェーン
オプションチェーンは、Diamondback Energyの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Diamondback Energyの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid70
Ask72.9
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid64.4
Ask68
volume0
Intrest0
Strike
75
75
Last Price0.3Apr 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Last Price-
Change
-
Bid59.3
Ask63.1
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid54.3
Ask58.1
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid49.3
Ask53.1
volume0
Intrest0
Strike
90
90
Last Price0.08May 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid44.3
Ask48
volume0
Intrest0
Strike
95
95
Last Price0.32Apr 17, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid39.4
Ask43.1
volume0
Intrest0
Strike
100
100
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Last Price-
Change
-
Bid34.3
Ask38.1
volume0
Intrest0
Strike
105
105
Last Price0.11May 09, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest50
Last Price-
Change
-
Bid29.3
Ask33
volume0
Intrest0
Strike
110
110
Last Price0.06May 15, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest79
Last Price29.3May 14, 2025
Change
00%
Bid24.3
Ask28.1
volume0
Intrest0
Strike
115
115
Last Price0.21May 15, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest891
Last Price-
Change
-
Bid23.3
Ask27
volume0
Intrest0
Strike
116
116
Last Price0.13May 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid23.5
Ask25.3
volume0
Intrest0
Strike
117
117
Last Price0.04May 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid22.2
Ask23.7
volume0
Intrest0
Strike
118
118
Last Price0.07May 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid20.7
Ask22.7
volume0
Intrest0
Strike
119
119
Last Price0.13May 15, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price25May 14, 2025
Change
00%
Bid20
Ask22.3
volume0
Intrest0
Strike
120
120
Last Price0.15May 16, 2025
Change
0.0937.5%
Bid-
Ask0.55
volume2
Intrest57
Last Price-
Change
-
Bid19.1
Ask21.3
volume0
Intrest0
Strike
121
121
Last Price0.3May 15, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid18
Ask20.5
volume0
Intrest0
Strike
122
122
Last Price1.3May 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Last Price12.9May 05, 2025
Change
00%
Bid16.3
Ask19.3
volume0
Intrest0
Strike
123
123
Last Price0.31May 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price20.4May 14, 2025
Change
00%
Bid16
Ask18.6
volume0
Intrest0
Strike
124
124
Last Price0.47May 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest31
Last Price19.25May 14, 2025
Change
00%
Bid14.9
Ask16.9
volume0
Intrest0
Strike
125
125
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest227
Last Price-
Change
-
Bid14.6
Ask16.6
volume0
Intrest0
Strike
126
126
Last Price0.44May 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest15
Last Price-
Change
-
Bid12.3
Ask16.1
volume0
Intrest0
Strike
127
127
Last Price1.15May 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest16
Last Price-
Change
-
Bid12.4
Ask14.2
volume0
Intrest0
Strike
128
128
Last Price0.6May 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Last Price-
Change
-
Bid11
Ask13.9
volume0
Intrest0
Strike
129
129
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest25
Last Price11.3May 16, 2025
Change
3.1721.91%
Bid10.2
Ask12.3
volume8
Intrest5
Strike
130
130
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest161
Last Price14.1May 14, 2025
Change
00%
Bid9.1
Ask11.8
volume0
Intrest0
Strike
131
131
Last Price0.39May 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest16
Last Price12.9May 14, 2025
Change
00%
Bid8.3
Ask10.4
volume0
Intrest0
Strike
132
132
Last Price1.08May 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Last Price12.2May 14, 2025
Change
00%
Bid6.5
Ask10.1
volume0
Intrest0
Strike
133
133
Last Price1.6May 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest36
Last Price5.1May 15, 2025
Change
00%
Bid5.3
Ask9
volume0
Intrest1
Strike
134
134
Last Price0.15May 15, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest19
Last Price9.77May 14, 2025
Change
00%
Bid5.1
Ask7.3
volume0
Intrest2
Strike
135
135
Last Price0.1May 16, 2025
Change
0.1152.38%
Bid-
Ask1.35
volume4
Intrest64
Last Price9May 14, 2025
Change
00%
Bid3.7
Ask7.1
volume0
Intrest0
Strike
136
136
Last Price0.05May 16, 2025
Change
0.1473.68%
Bid-
Ask0.45
volume5
Intrest75
Last Price8.1May 14, 2025
Change
00%
Bid2.35
Ask5.9
volume0
Intrest0
Strike
137
137
Last Price0.1May 16, 2025
Change
0.1254.55%
Bid-
Ask1.35
volume6
Intrest89
Last Price2.63May 16, 2025
Change
0.6720.3%
Bid1.9
Ask4.4
volume5
Intrest23
Strike
138
138
Last Price0.07May 16, 2025
Change
1.1894.4%
Bid-
Ask0.05
volume48
Intrest28
Last Price1.1May 16, 2025
Change
4.480%
Bid1.2
Ask3.8
volume25
Intrest0
Strike
139
139
Last Price0.01May 16, 2025
Change
0.5998.33%
Bid-
Ask0.35
volume21
Intrest18
Last Price1.55May 16, 2025
Change
0.9538%
Bid0.25
Ask2.5
volume32
Intrest22
Strike
140
140
Last Price0.15May 16, 2025
Change
0.5779.17%
Bid-
Ask0.3
volume39
Intrest119
Last Price0.55May 16, 2025
Change
0.8961.81%
Bid-
Ask1.5
volume14
Intrest39
Strike
141
141
Last Price0.3May 16, 2025
Change
2.288%
Bid-
Ask1.2
volume15
Intrest20
Last Price0.15May 16, 2025
Change
0.4675.41%
Bid-
Ask0.55
volume9
Intrest18
Strike
142
142
Last Price0.75May 16, 2025
Change
1.2562.5%
Bid-
Ask2.15
volume1
Intrest31
Last Price0.05May 16, 2025
Change
0.6592.86%
Bid-
Ask2.15
volume2
Intrest71
Strike
143
143
Last Price1.67May 16, 2025
Change
0.9235.52%
Bid0.65
Ask3.6
volume17
Intrest72
Last Price0.01May 16, 2025
Change
1.4999.33%
Bid-
Ask2.15
volume2
Intrest31
Strike
144
144
Last Price1.9May 14, 2025
Change
00%
Bid0.9
Ask4.7
volume0
Intrest8
Last Price0.17May 16, 2025
Change
0.0210.53%
Bid-
Ask1.1
volume33
Intrest358
Strike
145
145
Last Price5.5May 16, 2025
Change
0.711.29%
Bid1.95
Ask5.7
volume11
Intrest144
Last Price0.05May 16, 2025
Change
0.0550%
Bid-
Ask1.35
volume4
Intrest37
Strike
146
146
Last Price5.1May 16, 2025
Change
2.382.14%
Bid3
Ask6.8
volume23
Intrest99
Last Price0.04May 16, 2025
Change
0.0763.64%
Bid-
Ask0.7
volume3
Intrest126
Strike
147
147
Last Price2.56May 13, 2025
Change
00%
Bid3.9
Ask7.7
volume0
Intrest10
Last Price0.05May 16, 2025
Change
0.4590%
Bid-
Ask1.35
volume5
Intrest25
Strike
148
148
Last Price4.6May 14, 2025
Change
00%
Bid4.9
Ask8.7
volume0
Intrest3
Last Price0.3May 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
149
149
Last Price-
Change
-
Bid6
Ask9.9
volume0
Intrest0
Last Price0.05May 16, 2025
Change
0.0550%
Bid-
Ask0.05
volume7
Intrest161
Strike
150
150
Last Price10.5May 16, 2025
Change
4.2668.27%
Bid7.9
Ask9.6
volume8
Intrest35
Last Price0.1May 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest15
Strike
152.5
152.5
Last Price-
Change
-
Bid9.5
Ask13.4
volume0
Intrest0
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest145
Strike
155
155
Last Price13.59May 16, 2025
Change
5.8129.95%
Bid12.2
Ask15.8
volume8
Intrest18
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest243
Strike
160
160
Last Price19.1May 16, 2025
Change
4.920.42%
Bid16.9
Ask20.7
volume2
Intrest83
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest116
Strike
165
165
Last Price21.8May 15, 2025
Change
00%
Bid22.2
Ask25.6
volume0
Intrest13
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest164
Strike
170
170
Last Price10.7Mar 26, 2025
Change
00%
Bid26.9
Ask30.7
volume0
Intrest1
Last Price0.1May 13, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest61
Strike
175
175
Last Price-
Change
-
Bid32.2
Ask35.9
volume0
Intrest0
Last Price0.88May 12, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest56
Strike
180
180
Last Price-
Change
-
Bid36.9
Ask40.9
volume0
Intrest0
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest130
Strike
185
185
Last Price-
Change
-
Bid41.9
Ask45.9
volume0
Intrest0
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest23
Strike
190
190
Last Price-
Change
-
Bid46.9
Ask50.7
volume0
Intrest0
Last Price0.35Mar 26, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
195
195
Last Price-
Change
-
Bid51.9
Ask55.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid57.7
Ask60.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid61.9
Ask65.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid66.9
Ask70.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid76.9
Ask80.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid87.4
Ask90.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved