$129.01
5.854.75%
近くで: -
$129.00
-0.01000-0.01%
時間外: Apr 11, 5:00 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
-
Bid61.8
Ask64.7
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price52.5Apr 07, 2025
Change
00%
Bid57.1
Ask60.5
volume0
Intrest3
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price47.5Apr 07, 2025
Change
00%
Bid52.1
Ask54.4
volume0
Intrest1
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid47
Ask49.7
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid41.8
Ask44.7
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid40.8
Ask43.7
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid39.8
Ask42.8
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid38.8
Ask41.5
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid37.9
Ask40.6
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid36.8
Ask39.7
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid36.1
Ask38.7
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid34.8
Ask37.9
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid33.8
Ask36.8
volume0
Intrest0
Strike
93
93
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid32.8
Ask35.5
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price23.2Apr 07, 2025
Change
00%
Bid32
Ask34.5
volume0
Intrest6
Strike
95
95
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid30.8
Ask33.8
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid29.8
Ask32.8
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid28.8
Ask31.7
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid27.8
Ask30.8
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price21.8Apr 11, 2025
Change
1.688.35%
Bid27.4
Ask29.6
volume1
Intrest1
Strike
100
100
Last Price0.24Apr 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price-
Change
-
Bid25.8
Ask28.7
volume0
Intrest0
Strike
101
101
Last Price0.42Apr 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid25.1
Ask28
volume0
Intrest0
Strike
102
102
Last Price0.45Apr 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest75
Last Price29Apr 09, 2025
Change
00%
Bid24.1
Ask26.8
volume0
Intrest2
Strike
103
103
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid23.3
Ask26
volume0
Intrest0
Strike
104
104
Last Price0.05Apr 11, 2025
Change
195.24%
Bid-
Ask0.6
volume11
Intrest2
Last Price-
Change
-
Bid22
Ask24.4
volume0
Intrest0
Strike
105
105
Last Price0.06Apr 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Last Price-
Change
-
Bid21
Ask23.5
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid20
Ask23.2
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid18.8
Ask21.9
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid17.8
Ask20.9
volume0
Intrest0
Strike
109
109
Last Price0.29Apr 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Last Price13.3Apr 11, 2025
Change
16.99%
Bid17
Ask19.4
volume205
Intrest103
Strike
110
110
Last Price0.01Apr 11, 2025
Change
0.2195.45%
Bid-
Ask1.35
volume2
Intrest24
Last Price9.3Apr 09, 2025
Change
00%
Bid15.8
Ask19.2
volume0
Intrest1
Strike
111
111
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid14.8
Ask17.8
volume0
Intrest0
Strike
112
112
Last Price1.9Apr 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Last Price8.6Apr 09, 2025
Change
00%
Bid14.2
Ask16.5
volume0
Intrest5
Strike
113
113
Last Price0.1Apr 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest12
Last Price-
Change
-
Bid13.1
Ask15.6
volume0
Intrest0
Strike
114
114
Last Price3.05Apr 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest22
Last Price5.35Apr 09, 2025
Change
00%
Bid11.8
Ask14.7
volume0
Intrest13
Strike
115
115
Last Price0.05Apr 11, 2025
Change
0.894.12%
Bid-
Ask1.35
volume3
Intrest330
Last Price7.6Apr 08, 2025
Change
00%
Bid10.8
Ask13.8
volume0
Intrest7
Strike
116
116
Last Price2.85Apr 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest9
Last Price7.1Apr 11, 2025
Change
1.731.48%
Bid10.2
Ask13
volume2
Intrest9
Strike
117
117
Last Price0.2Apr 11, 2025
Change
0.9582.61%
Bid-
Ask1.35
volume4
Intrest9
Last Price3.7Apr 09, 2025
Change
00%
Bid9.2
Ask11.7
volume0
Intrest43
Strike
118
118
Last Price0.01Apr 11, 2025
Change
1.4999.33%
Bid-
Ask2.15
volume4
Intrest18
Last Price4.41Apr 09, 2025
Change
00%
Bid8
Ask11.1
volume0
Intrest11
Strike
119
119
Last Price0.15Apr 11, 2025
Change
1.2589.29%
Bid-
Ask2.15
volume120
Intrest8
Last Price7.55Apr 11, 2025
Change
2.4548.04%
Bid7.6
Ask9.2
volume4
Intrest56
Strike
120
120
Last Price0.1Apr 11, 2025
Change
2.195.45%
Bid-
Ask2.1
volume73
Intrest50
Last Price6Apr 11, 2025
Change
0.11.69%
Bid5.9
Ask8.6
volume3
Intrest8
Strike
121
121
Last Price0.3Apr 11, 2025
Change
5.895.08%
Bid-
Ask2.2
volume1
Intrest14
Last Price5.4Apr 11, 2025
Change
2.75103.77%
Bid5
Ask7.2
volume5
Intrest7
Strike
122
122
Last Price0.09Apr 11, 2025
Change
2.4196.4%
Bid-
Ask1.35
volume16
Intrest49
Last Price4.8Apr 11, 2025
Change
2.284.62%
Bid4.1
Ask6.3
volume18
Intrest27
Strike
123
123
Last Price0.05Apr 11, 2025
Change
2.598.04%
Bid-
Ask0.05
volume16
Intrest8
Last Price4.85Apr 11, 2025
Change
1.8561.67%
Bid3.4
Ask5.3
volume19
Intrest23
Strike
124
124
Last Price0.85Apr 11, 2025
Change
6.5588.51%
Bid-
Ask1.35
volume4
Intrest5
Last Price3.45Apr 11, 2025
Change
2.4228.57%
Bid2.3
Ask4.2
volume81
Intrest41
Strike
125
125
Last Price0.1Apr 11, 2025
Change
497.56%
Bid-
Ask1.35
volume16
Intrest27
Last Price1.95Apr 11, 2025
Change
0.5522%
Bid1.4
Ask3.5
volume14
Intrest15
Strike
126
126
Last Price0.5Apr 11, 2025
Change
5.191.07%
Bid-
Ask1.35
volume2
Intrest3
Last Price1.75Apr 11, 2025
Change
1.05150%
Bid0.5
Ask2.8
volume11
Intrest7
Strike
127
127
Last Price0.35Apr 11, 2025
Change
4.192.13%
Bid-
Ask0.4
volume9
Intrest7
Last Price1.34Apr 11, 2025
Change
8.6986.64%
Bid-
Ask1.6
volume3
Intrest9
Strike
128
128
Last Price0.3Apr 11, 2025
Change
4.6593.94%
Bid-
Ask1.2
volume9
Intrest8
Last Price0.4Apr 11, 2025
Change
0.6561.9%
Bid-
Ask1.55
volume22
Intrest17
Strike
129
129
Last Price1.05Apr 11, 2025
Change
4.982.35%
Bid-
Ask1.8
volume1
Intrest3
Last Price0.09Apr 11, 2025
Change
0.2674.29%
Bid-
Ask1.35
volume58
Intrest89
Strike
130
130
Last Price3.65Apr 11, 2025
Change
2.8543.85%
Bid0.65
Ask2.45
volume4
Intrest51
Last Price0.35Apr 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
131
131
Last Price-
Change
-
Bid0.5
Ask3.7
volume0
Intrest0
Last Price0.3Apr 11, 2025
Change
0.15100%
Bid-
Ask1.35
volume3
Intrest101
Strike
132
132
Last Price-
Change
-
Bid1.45
Ask4.7
volume0
Intrest0
Last Price0.06Apr 11, 2025
Change
0.1470%
Bid-
Ask2.15
volume5
Intrest261
Strike
133
133
Last Price5.46Apr 11, 2025
Change
4.243.48%
Bid3.1
Ask6
volume5
Intrest5
Last Price0.58Apr 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
134
134
Last Price-
Change
-
Bid4.2
Ask7
volume0
Intrest0
Last Price0.66Apr 11, 2025
Change
0.51340%
Bid-
Ask2.15
volume1
Intrest36
Strike
135
135
Last Price3.5Apr 09, 2025
Change
00%
Bid5.1
Ask7.8
volume0
Intrest55
Last Price1.34Apr 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Strike
136
136
Last Price12Apr 04, 2025
Change
00%
Bid5.6
Ask9.1
volume0
Intrest28
Last Price0.68Apr 11, 2025
Change
0.7853.42%
Bid-
Ask0.5
volume15
Intrest142
Strike
137
137
Last Price2Apr 03, 2025
Change
00%
Bid6.6
Ask10.1
volume0
Intrest351
Last Price0.12Apr 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest23
Strike
138
138
Last Price4.6Apr 09, 2025
Change
00%
Bid8.5
Ask11.1
volume0
Intrest0
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest234
Strike
139
139
Last Price4.2Apr 09, 2025
Change
00%
Bid9.1
Ask12.1
volume0
Intrest282
Last Price0.75Apr 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest58
Strike
140
140
Last Price7Apr 09, 2025
Change
00%
Bid10.3
Ask12.9
volume0
Intrest0
Last Price0.35Apr 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Strike
141
141
Last Price18.7Apr 10, 2025
Change
00%
Bid10.9
Ask14.1
volume0
Intrest30
Last Price4.4Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest20
Strike
142
142
Last Price15.9Apr 04, 2025
Change
00%
Bid12.3
Ask15.1
volume0
Intrest1
Last Price0.01Apr 11, 2025
Change
0.6498.46%
Bid-
Ask2.15
volume1
Intrest2422
Strike
143
143
Last Price18.2Apr 10, 2025
Change
00%
Bid12.9
Ask16.1
volume0
Intrest0
Last Price0.43Apr 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
144
144
Last Price-
Change
-
Bid14.5
Ask17.2
volume0
Intrest0
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest127
Strike
145
145
Last Price23.4Apr 10, 2025
Change
00%
Bid15.4
Ask18.1
volume0
Intrest21
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
146
146
Last Price21.91Apr 07, 2025
Change
00%
Bid15.4
Ask19.2
volume0
Intrest0
Last Price0.46Apr 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest27
Strike
147
147
Last Price0.32Mar 26, 2025
Change
00%
Bid16.9
Ask20.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
148
148
Last Price26.3Apr 10, 2025
Change
00%
Bid18.4
Ask21
volume0
Intrest0
Last Price1.65Apr 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest9
Strike
149
149
Last Price2.85Apr 03, 2025
Change
00%
Bid19.1
Ask22.2
volume0
Intrest0
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest81
Strike
150
150
Last Price26.87Apr 10, 2025
Change
00%
Bid19.4
Ask23.2
volume0
Intrest31
Last Price1.25Apr 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
152.5
152.5
Last Price30.96Apr 11, 2025
Change
2.9610.57%
Bid22.6
Ask25.4
volume1
Intrest8
Last Price0.05Apr 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest20
Strike
155
155
Last Price34.4Apr 10, 2025
Change
00%
Bid25.3
Ask28.2
volume0
Intrest3
Last Price0.05Apr 11, 2025
Change
0.0758.33%
Bid-
Ask0.65
volume1
Intrest2
Strike
157.5
157.5
Last Price37Apr 10, 2025
Change
00%
Bid27.7
Ask30.7
volume0
Intrest12
Last Price0.1Apr 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest34
Strike
160
160
Last Price38.47Apr 10, 2025
Change
00%
Bid30.2
Ask33.2
volume0
Intrest5
Last Price0.2Apr 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Strike
162.5
162.5
Last Price-
Change
-
Bid32.7
Ask35.7
volume0
Intrest0
Last Price0.31Apr 11, 2025
Change
0.26520%
Bid-
Ask2.15
volume2
Intrest107
Strike
165
165
Last Price38.92Apr 04, 2025
Change
00%
Bid35.2
Ask38.2
volume0
Intrest0
Last Price0.72Apr 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest39
Strike
167.5
167.5
Last Price7.88Mar 27, 2025
Change
00%
Bid37.7
Ask40.7
volume0
Intrest0
Last Price0.68Apr 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest69
Strike
170
170
Last Price27.09Apr 03, 2025
Change
00%
Bid40.3
Ask43.2
volume0
Intrest0
Last Price0.91Mar 26, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
172.5
172.5
Last Price-
Change
-
Bid42.2
Ask45.4
volume0
Intrest0
Last Price0.22Mar 31, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest39
Strike
175
175
Last Price32.54Apr 03, 2025
Change
00%
Bid45.2
Ask47.9
volume0
Intrest0
Last Price0.47Mar 26, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
177.5
177.5
Last Price-
Change
-
Bid47.7
Ask50.7
volume0
Intrest0
Last Price0.68Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Strike
180
180
Last Price59.5Apr 10, 2025
Change
00%
Bid50.4
Ask53.2
volume0
Intrest16
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid52.7
Ask55.7
volume0
Intrest0
Last Price0.02Apr 11, 2025
Change
0.0880%
Bid-
Ask1.35
volume2
Intrest2
Strike
185
185
Last Price45.8Mar 06, 2025
Change
00%
Bid55.2
Ask58.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid57.7
Ask60.7
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Strike
190
190
Last Price64.8Apr 10, 2025
Change
00%
Bid60.3
Ask63.2
volume0
Intrest15
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid65.2
Ask67.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid70.3
Ask73.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid75.2
Ask78.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid80.2
Ask83.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid85.2
Ask88.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid90.2
Ask93.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid95.1
Ask98.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid100.4
Ask103.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid105.1
Ask108.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved