$180.18
1.060.59%
近くで: -
$180.17
-0.01-0.01%
時間外: 6:52 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
-
Bid129.7
Ask132.7
volume0
Intrest0
Strike
49.12
49.12
Last Price0.05Oct 30, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest45
Last Price-
Change
-
Bid124.5
Ask127.8
volume0
Intrest0
Strike
54.12
54.12
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest17
Last Price-
Change
-
Bid120.9
Ask124
volume0
Intrest0
Strike
57.78
57.78
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest46
Last Price-
Change
-
Bid119.5
Ask122.9
volume0
Intrest0
Strike
59.12
59.12
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid118.2
Ask121
volume0
Intrest0
Strike
60.63
60.63
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest2
Last Price-
Change
-
Bid115.8
Ask119.5
volume0
Intrest0
Strike
62.78
62.78
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid114.5
Ask118
volume0
Intrest0
Strike
64.12
64.12
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest4
Last Price114Jan 16, 2025
Change
00%
Bid113
Ask116.6
volume0
Intrest1
Strike
65.63
65.63
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest6
Last Price115.1Nov 13, 2024
Change
00%
Bid111.3
Ask114.5
volume0
Intrest0
Strike
67.78
67.78
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price113.8Nov 13, 2024
Change
00%
Bid109.5
Ask112.4
volume0
Intrest0
Strike
69.12
69.12
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest7
Last Price-
Change
-
Bid108.2
Ask110.9
volume0
Intrest0
Strike
70.63
70.63
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest32
Last Price110.3Nov 13, 2024
Change
00%
Bid105.9
Ask109.5
volume0
Intrest5
Strike
72.78
72.78
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid104.7
Ask107.4
volume0
Intrest0
Strike
74.12
74.12
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest3
Last Price-
Change
-
Bid103.3
Ask106.1
volume0
Intrest0
Strike
75.63
75.63
Last Price0.1Aug 30, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest6
Last Price-
Change
-
Bid100.9
Ask104.5
volume0
Intrest0
Strike
77.78
77.78
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid99.5
Ask102.8
volume0
Intrest0
Strike
79.12
79.12
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid98
Ask101.6
volume0
Intrest0
Strike
80.63
80.63
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid96.1
Ask99
volume0
Intrest0
Strike
82.78
82.78
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest9
Last Price-
Change
-
Bid94.5
Ask98.1
volume0
Intrest0
Strike
84.12
84.12
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid93
Ask96.6
volume0
Intrest0
Strike
85.63
85.63
Last Price0.04Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Last Price83.36Sep 26, 2024
Change
00%
Bid90.8
Ask94.5
volume0
Intrest0
Strike
87.78
87.78
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest8
Last Price-
Change
-
Bid89.5
Ask93.1
volume0
Intrest0
Strike
89.12
89.12
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest19
Last Price-
Change
-
Bid88
Ask91.3
volume0
Intrest0
Strike
90.63
90.63
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid86
Ask88.4
volume0
Intrest0
Strike
92.78
92.78
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest806
Last Price-
Change
-
Bid84.8
Ask87.3
volume0
Intrest0
Strike
94.12
94.12
Last Price0.1Sep 03, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest7
Last Price-
Change
-
Bid83.6
Ask86.2
volume0
Intrest0
Strike
95.31
95.31
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest300
Last Price-
Change
-
Bid83
Ask86.5
volume0
Intrest0
Strike
95.63
95.63
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest21
Last Price-
Change
-
Bid80.9
Ask84.5
volume0
Intrest0
Strike
97.78
97.78
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest773
Last Price59.6Dec 18, 2024
Change
00%
Bid79.5
Ask83.1
volume0
Intrest0
Strike
99.12
99.12
Last Price0.2Oct 02, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest41
Last Price63.76Dec 31, 2024
Change
00%
Bid78.3
Ask82
volume0
Intrest2
Strike
100.31
100.31
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid78.2
Ask80.9
volume0
Intrest1
Strike
100.63
100.63
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest7
Last Price-
Change
-
Bid75.9
Ask79.5
volume0
Intrest0
Strike
102.78
102.78
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest342
Last Price-
Change
-
Bid74.7
Ask77.9
volume0
Intrest3
Strike
104.12
104.12
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest7
Last Price-
Change
-
Bid73.6
Ask77.3
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid73.5
Ask76.2
volume0
Intrest0
Strike
105.31
105.31
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid73.5
Ask76.1
volume0
Intrest0
Strike
105.63
105.63
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest18
Last Price70.69Jan 14, 2025
Change
00%
Bid70.8
Ask74.5
volume0
Intrest3
Strike
107.78
107.78
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest4
Last Price68Oct 31, 2024
Change
00%
Bid69.5
Ask73
volume0
Intrest7
Strike
109.12
109.12
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest25
Last Price-
Change
-
Bid68.6
Ask72.3
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid68.3
Ask72
volume0
Intrest0
Strike
110.31
110.31
Last Price0.15Nov 26, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest8
Last Price-
Change
-
Bid68
Ask71.6
volume0
Intrest0
Strike
110.63
110.63
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest235
Last Price65.15Jan 14, 2025
Change
00%
Bid65.9
Ask69.4
volume0
Intrest156
Strike
112.78
112.78
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest718
Last Price-
Change
-
Bid64.6
Ask67.7
volume0
Intrest3
Strike
114.12
114.12
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest56
Last Price-
Change
-
Bid63.7
Ask67.3
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid63.4
Ask66.6
volume0
Intrest0
Strike
115.31
115.31
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest180
Last Price41Dec 20, 2024
Change
00%
Bid63.2
Ask65.4
volume0
Intrest7
Strike
115.63
115.63
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest138
Last Price-
Change
-
Bid62.1
Ask63.1
volume0
Intrest48
Strike
117.78
117.78
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest683
Last Price-
Change
-
Bid59.8
Ask62.2
volume0
Intrest2
Strike
119.12
119.12
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest272
Last Price-
Change
-
Bid59.1
Ask61.9
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid58.3
Ask61.9
volume0
Intrest8
Strike
120.31
120.31
Last Price1Sep 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest35
Last Price-
Change
-
Bid58
Ask61.4
volume0
Intrest1
Strike
120.63
120.63
Last Price0.13Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest58
Last Price62.81Sep 05, 2024
Change
00%
Bid55.9
Ask59.4
volume0
Intrest60
Strike
122.78
122.78
Last Price0.35Nov 26, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest821
Last Price56.53Jan 17, 2025
Change
-
Bid54.6
Ask58
volume1
Intrest29
Strike
124.12
124.12
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest28
Last Price-
Change
-
Bid53.8
Ask57.2
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price53.97Jan 17, 2025
Change
12.429.83%
Bid54.1
Ask56.4
volume4
Intrest8
Strike
125.31
125.31
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid53.1
Ask56.6
volume0
Intrest3
Strike
125.63
125.63
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest43
Last Price-
Change
-
Bid50.9
Ask54.5
volume0
Intrest26
Strike
127.78
127.78
Last Price0.3Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest536
Last Price-
Change
-
Bid50
Ask52.8
volume0
Intrest73
Strike
129.12
129.12
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest335
Last Price-
Change
-
Bid48.6
Ask52.3
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price30.25Dec 18, 2024
Change
00%
Bid48.3
Ask52
volume0
Intrest1
Strike
130.31
130.31
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest6
Last Price-
Change
-
Bid48
Ask51.6
volume0
Intrest18
Strike
130.63
130.63
Last Price0.63Oct 28, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest260
Last Price35.2Dec 06, 2024
Change
00%
Bid46.9
Ask48.2
volume0
Intrest843
Strike
132.78
132.78
Last Price0.85Oct 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest917
Last Price-
Change
-
Bid44.5
Ask47.7
volume0
Intrest9
Strike
134.12
134.12
Last Price0.28Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest137
Last Price-
Change
-
Bid43.9
Ask46.7
volume0
Intrest0
Strike
135
135
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask2.75
volume0
Intrest1
Last Price-
Change
-
Bid43.5
Ask47
volume0
Intrest0
Strike
135.31
135.31
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest209
Last Price42.2Jan 14, 2025
Change
00%
Bid43.2
Ask46
volume0
Intrest24
Strike
135.63
135.63
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest51
Last Price31.65Jan 03, 2025
Change
00%
Bid40.9
Ask44.5
volume0
Intrest9
Strike
137.78
137.78
Last Price0.95Oct 28, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest231
Last Price40.62Jan 16, 2025
Change
00%
Bid40.6
Ask42.3
volume0
Intrest416
Strike
139.12
139.12
Last Price0.23Jan 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest234
Last Price-
Change
-
Bid38.9
Ask42.3
volume0
Intrest0
Strike
140
140
Last Price0.56Dec 24, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price46.1Sep 23, 2024
Change
00%
Bid38.3
Ask41.9
volume0
Intrest1
Strike
140.31
140.31
Last Price0.24Dec 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest113
Last Price39.75Jan 17, 2025
Change
-
Bid38.1
Ask41.5
volume2
Intrest19
Strike
140.63
140.63
Last Price0.15Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest319
Last Price13.6Dec 20, 2024
Change
00%
Bid37.2
Ask38.2
volume0
Intrest62
Strike
142.78
142.78
Last Price0.15Jan 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest386
Last Price-
Change
-
Bid35.7
Ask38.7
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid35
Ask37.8
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price37.2Nov 12, 2024
Change
00%
Bid34.9
Ask37.3
volume0
Intrest8
Strike
144.12
144.12
Last Price0.19Jan 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest204
Last Price-
Change
-
Bid33.7
Ask36.7
volume0
Intrest0
Strike
145
145
Last Price0.25Jan 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price33.87Jan 17, 2025
Change
16.7397.61%
Bid33.3
Ask37
volume4
Intrest7
Strike
145.31
145.31
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest92
Last Price31.5Jan 14, 2025
Change
00%
Bid34.1
Ask35.3
volume0
Intrest185
Strike
145.63
145.63
Last Price0.1Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest348
Last Price-
Change
-
Bid32.9
Ask35.4
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid31.8
Ask34.7
volume0
Intrest0
Strike
147
147
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price26.55Jan 10, 2025
Change
00%
Bid32.2
Ask33.1
volume0
Intrest168
Strike
147.78
147.78
Last Price0.25Jan 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest457
Last Price-
Change
-
Bid30.8
Ask33.3
volume0
Intrest0
Strike
148
148
Last Price0.1Jan 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price-
Change
-
Bid29.6
Ask33.3
volume0
Intrest0
Strike
149
149
Last Price0.25Jan 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price19.4Dec 06, 2024
Change
00%
Bid30.3
Ask32.4
volume0
Intrest170
Strike
149.12
149.12
Last Price0.1Jan 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest149
Last Price21Jan 03, 2025
Change
00%
Bid29.1
Ask31.9
volume0
Intrest2
Strike
150
150
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price12.6Dec 30, 2024
Change
00%
Bid28.4
Ask31.8
volume0
Intrest75
Strike
150.31
150.31
Last Price0.39Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Last Price20.37Jan 08, 2025
Change
00%
Bid28.6
Ask31.5
volume0
Intrest66
Strike
150.63
150.63
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest128
Last Price8.1Dec 27, 2024
Change
00%
Bid26.3
Ask29.2
volume0
Intrest1
Strike
152.5
152.5
Last Price2Dec 26, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price17.8Jan 08, 2025
Change
00%
Bid26.9
Ask28.2
volume0
Intrest355
Strike
152.78
152.78
Last Price0.1Jan 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest961
Last Price10.4Dec 31, 2024
Change
00%
Bid24.6
Ask28.1
volume0
Intrest34
Strike
154.12
154.12
Last Price0.14Jan 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest91
Last Price11.81Jan 02, 2025
Change
00%
Bid24.7
Ask25.5
volume0
Intrest53
Strike
155
155
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest15
Last Price23.2Jan 13, 2025
Change
00%
Bid24.6
Ask25.1
volume0
Intrest167
Strike
155.31
155.31
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest170
Last Price25.02Jan 17, 2025
Change
4.6222.65%
Bid24.2
Ask25.2
volume143
Intrest294
Strike
155.63
155.63
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest269
Last Price10.1Jan 02, 2025
Change
00%
Bid22.4
Ask23.6
volume0
Intrest7
Strike
157.5
157.5
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest39
Last Price22Jan 16, 2025
Change
00%
Bid22.1
Ask22.9
volume0
Intrest519
Strike
157.78
157.78
Last Price0.05Jan 17, 2025
Change
0.0550%
Bid-
Ask0.3
volume2
Intrest216
Last Price18.4Jan 13, 2025
Change
00%
Bid20.6
Ask21.8
volume0
Intrest75
Strike
159.12
159.12
Last Price0.45Jan 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest292
Last Price20.03Jan 17, 2025
Change
1.669.04%
Bid19.9
Ask20.5
volume82
Intrest257
Strike
160
160
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest43
Last Price14.4Jan 10, 2025
Change
00%
Bid19.6
Ask20.2
volume0
Intrest50
Strike
160.31
160.31
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest509
Last Price19.92Jan 17, 2025
Change
6.3246.47%
Bid19.2
Ask19.8
volume4
Intrest149
Strike
160.63
160.63
Last Price0.75Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest145
Last Price8.2Jan 03, 2025
Change
00%
Bid17.3
Ask18.4
volume0
Intrest39
Strike
162.5
162.5
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest180
Last Price18Jan 17, 2025
Change
2.8618.89%
Bid17.1
Ask17.7
volume38
Intrest203
Strike
162.78
162.78
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest191
Last Price15Jan 16, 2025
Change
00%
Bid15.5
Ask16.8
volume0
Intrest200
Strike
164.12
164.12
Last Price0.08Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest280
Last Price15Jan 17, 2025
Change
0.241.57%
Bid14.8
Ask15.5
volume1
Intrest229
Strike
165
165
Last Price0.08Jan 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest72
Last Price12.1Jan 13, 2025
Change
00%
Bid14.6
Ask15.3
volume0
Intrest140
Strike
165.31
165.31
Last Price0.35Jan 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest368
Last Price13.74Jan 17, 2025
Change
0.161.15%
Bid14.3
Ask15.1
volume19
Intrest128
Strike
165.63
165.63
Last Price0.13Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest98
Last Price12.6Jan 17, 2025
Change
1.614.55%
Bid12
Ask13.4
volume7
Intrest32
Strike
167.5
167.5
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest130
Last Price12.7Jan 17, 2025
Change
1.2210.63%
Bid12.1
Ask12.7
volume5
Intrest274
Strike
167.78
167.78
Last Price0.22Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest213
Last Price10.2Jan 16, 2025
Change
00%
Bid10.8
Ask13
volume0
Intrest260
Strike
169.12
169.12
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest233
Last Price10.2Jan 17, 2025
Change
1.7320.43%
Bid9.5
Ask10.8
volume32
Intrest199
Strike
170
170
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest152
Last Price9.6Jan 17, 2025
Change
00%
Bid9.2
Ask10.6
volume125
Intrest257
Strike
170.31
170.31
Last Price0.05Jan 17, 2025
Change
0.3386.84%
Bid-
Ask0.4
volume1
Intrest180
Last Price9.8Jan 17, 2025
Change
0.66.52%
Bid9.2
Ask9.8
volume2
Intrest290
Strike
170.63
170.63
Last Price0.24Jan 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest421
Last Price7.44Jan 17, 2025
Change
0.040.54%
Bid7.5
Ask7.9
volume76
Intrest112
Strike
172.5
172.5
Last Price0.05Jan 17, 2025
Change
0.0550%
Bid-
Ask0.25
volume2
Intrest81
Last Price7.25Jan 17, 2025
Change
1.2520.83%
Bid7.1
Ask7.7
volume7
Intrest614
Strike
172.78
172.78
Last Price0.02Jan 17, 2025
Change
0.0880%
Bid-
Ask0.3
volume2
Intrest63
Last Price5.8Jan 17, 2025
Change
0.7514.85%
Bid4.5
Ask6.3
volume1
Intrest266
Strike
174.12
174.12
Last Price0.03Jan 17, 2025
Change
0.1280%
Bid-
Ask0.25
volume2
Intrest47
Last Price5.6Jan 17, 2025
Change
1.227.27%
Bid5
Ask5.4
volume94
Intrest229
Strike
175
175
Last Price0.05Jan 17, 2025
Change
0.166.67%
Bid-
Ask0.05
volume6
Intrest110
Last Price3.36Jan 17, 2025
Change
0.9421.86%
Bid4.5
Ask5.6
volume3
Intrest77
Strike
175.31
175.31
Last Price0.35Jan 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest94
Last Price4.99Jan 17, 2025
Change
0.6815.78%
Bid4.3
Ask4.8
volume5
Intrest81
Strike
175.63
175.63
Last Price0.15Jan 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest102
Last Price2.55Jan 17, 2025
Change
0.3311.46%
Bid2.35
Ask4.2
volume78
Intrest168
Strike
177.5
177.5
Last Price0.08Jan 17, 2025
Change
0.6789.33%
Bid-
Ask1.35
volume33
Intrest93
Last Price2.3Jan 17, 2025
Change
00%
Bid2.1
Ask2.65
volume62
Intrest157
Strike
177.78
177.78
Last Price0.35Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest57
Last Price1.35Jan 17, 2025
Change
0.4550%
Bid0.05
Ask1.25
volume27
Intrest97
Strike
179.12
179.12
Last Price0.05Jan 17, 2025
Change
1.1595.83%
Bid-
Ask0.35
volume21
Intrest101
Last Price0.25Jan 17, 2025
Change
0.5468.35%
Bid0.1
Ask0.4
volume3363
Intrest3310
Strike
180
180
Last Price0.15Jan 17, 2025
Change
1.3690.07%
Bid-
Ask0.15
volume18
Intrest139
Last Price0.05Jan 17, 2025
Change
0.7293.51%
Bid-
Ask0.2
volume84
Intrest417
Strike
180.31
180.31
Last Price0.4Jan 17, 2025
Change
2.686.67%
Bid-
Ask0.5
volume1
Intrest77
Last Price0.25Jan 17, 2025
Change
0.2347.92%
Bid-
Ask0.2
volume13
Intrest161
Strike
180.63
180.63
Last Price0.25Jan 17, 2025
Change
3.8593.9%
Bid-
Ask1.1
volume2
Intrest51
Last Price0.03Jan 17, 2025
Change
0.286.96%
Bid-
Ask0.1
volume148
Intrest481
Strike
182.5
182.5
Last Price5.9Jan 13, 2025
Change
00%
Bid1.65
Ask2.65
volume0
Intrest4
Last Price0.05Jan 17, 2025
Change
0.0550%
Bid-
Ask0.05
volume259
Intrest498
Strike
182.78
182.78
Last Price4.9Jan 13, 2025
Change
00%
Bid1.85
Ask2.9
volume0
Intrest7
Last Price0.05Jan 17, 2025
Change
0.0550%
Bid-
Ask0.1
volume1
Intrest130
Strike
184.12
184.12
Last Price25Dec 16, 2024
Change
00%
Bid2.35
Ask4.2
volume0
Intrest4
Last Price0.27Jan 17, 2025
Change
0.22440%
Bid-
Ask0.25
volume2
Intrest196
Strike
185
185
Last Price-
Change
-
Bid4.2
Ask5.1
volume0
Intrest0
Last Price0.32Jan 17, 2025
Change
0.27540%
Bid-
Ask0.3
volume8
Intrest242
Strike
185.31
185.31
Last Price28.8Dec 26, 2024
Change
00%
Bid4.3
Ask5.4
volume0
Intrest5
Last Price0.1Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest67
Strike
185.63
185.63
Last Price9.6Jan 13, 2025
Change
00%
Bid4.7
Ask5.7
volume0
Intrest24
Last Price0.09Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest159
Strike
187.78
187.78
Last Price32.3Dec 19, 2024
Change
00%
Bid6.2
Ask8.1
volume0
Intrest10
Last Price0.12Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest88
Strike
189.12
189.12
Last Price11.8Jan 13, 2025
Change
00%
Bid8
Ask9.2
volume0
Intrest37
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
190
190
Last Price15.27Jan 10, 2025
Change
00%
Bid8.8
Ask10.9
volume0
Intrest20
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest286
Strike
190.31
190.31
Last Price33.27Dec 26, 2024
Change
00%
Bid8.9
Ask11.4
volume0
Intrest0
Last Price0.15Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest75
Strike
190.63
190.63
Last Price35.2Dec 19, 2024
Change
00%
Bid9.5
Ask10.8
volume0
Intrest14
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid10.5
Ask13.7
volume0
Intrest0
Last Price0.15Jan 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest647
Strike
192.78
192.78
Last Price39.7Dec 19, 2024
Change
00%
Bid10.5
Ask14
volume0
Intrest0
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid12.8
Ask16.2
volume0
Intrest0
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest409
Strike
195.31
195.31
Last Price15.73Jan 16, 2025
Change
00%
Bid14.1
Ask15.4
volume0
Intrest74
Last Price0.04Jan 17, 2025
Change
0.0660%
Bid-
Ask1
volume11
Intrest150
Strike
197.49
197.49
Last Price21.7Nov 26, 2024
Change
00%
Bid16.3
Ask18.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
197.5
197.5
Last Price19.18Jan 13, 2025
Change
00%
Bid16.1
Ask17.7
volume0
Intrest0
Last Price0.1Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest260
Strike
199.12
199.12
Last Price36.73Dec 12, 2024
Change
00%
Bid17.5
Ask20.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid17.7
Ask21.2
volume0
Intrest0
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest730
Strike
200.63
200.63
Last Price45Dec 24, 2024
Change
00%
Bid19.8
Ask20.9
volume0
Intrest0
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest509
Strike
202.78
202.78
Last Price23.3Jan 16, 2025
Change
00%
Bid21.9
Ask23.3
volume0
Intrest120
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid22.8
Ask26.3
volume0
Intrest0
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest405
Strike
205.31
205.31
Last Price24.4Nov 13, 2024
Change
00%
Bid23.2
Ask26.4
volume0
Intrest0
Last Price0.14Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest38
Strike
207.49
207.49
Last Price35Dec 05, 2024
Change
00%
Bid25.4
Ask28.9
volume0
Intrest0
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest161
Strike
209.12
209.12
Last Price29.64Jan 16, 2025
Change
00%
Bid27
Ask30.5
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid27.7
Ask31.4
volume0
Intrest0
Last Price0.04Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest352
Strike
210.63
210.63
Last Price31.35Jan 16, 2025
Change
00%
Bid28.6
Ask31.7
volume0
Intrest1
Last Price1.9Oct 28, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest106
Strike
212.78
212.78
Last Price40.4Jan 07, 2025
Change
00%
Bid30.5
Ask34.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid32.7
Ask36.4
volume0
Intrest0
Last Price0.02Dec 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest715
Strike
215.31
215.31
Last Price41.83Dec 05, 2024
Change
00%
Bid33.8
Ask36.7
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest52
Strike
217.49
217.49
Last Price44.03Dec 05, 2024
Change
00%
Bid35.3
Ask38.9
volume0
Intrest0
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest165
Strike
219.12
219.12
Last Price-
Change
-
Bid37.1
Ask40.5
volume0
Intrest0
Last Price0.11Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest161
Strike
222.78
222.78
Last Price-
Change
-
Bid40.9
Ask44
volume0
Intrest0
Last Price0.15Dec 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest287
Strike
225.31
225.31
Last Price-
Change
-
Bid43.4
Ask46.6
volume0
Intrest0
Last Price0.6Nov 21, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest72
Strike
227.49
227.49
Last Price-
Change
-
Bid45.3
Ask48.9
volume0
Intrest0
Last Price4.9Oct 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest42
Strike
229.12
229.12
Last Price-
Change
-
Bid47
Ask50.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest24
Strike
232.78
232.78
Last Price-
Change
-
Bid50.6
Ask54.1
volume0
Intrest0
Last Price0.34Nov 14, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest192
Strike
235.31
235.31
Last Price-
Change
-
Bid53.8
Ask56.6
volume0
Intrest0
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest32
Strike
237.49
237.49
Last Price-
Change
-
Bid55.3
Ask58.4
volume0
Intrest0
Last Price0.5Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest24
Strike
238.56
238.56
Last Price-
Change
-
Bid57.3
Ask59.6
volume0
Intrest0
Last Price0.11Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Strike
240
240
Last Price-
Change
-
Bid57.9
Ask61.4
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest315
Strike
242.78
242.78
Last Price-
Change
-
Bid60.5
Ask64.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest44
Strike
245.31
245.31
Last Price-
Change
-
Bid63.4
Ask66.4
volume0
Intrest0
Last Price1.93Aug 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest161
Strike
247.49
247.49
Last Price-
Change
-
Bid65.2
Ask68.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
248.56
248.56
Last Price-
Change
-
Bid67.1
Ask69.4
volume0
Intrest0
Last Price0.5Oct 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
250
250
Last Price-
Change
-
Bid68.5
Ask71.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
255.31
255.31
Last Price-
Change
-
Bid73.4
Ask76.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest76
Strike
257.49
257.49
Last Price-
Change
-
Bid75.9
Ask78.6
volume0
Intrest0
Last Price0.1Dec 05, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest23
Strike
258.56
258.56
Last Price-
Change
-
Bid76.7
Ask79.9
volume0
Intrest0
Last Price0.9Oct 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
260
260
Last Price-
Change
-
Bid77.9
Ask81.1
volume0
Intrest0
Last Price0.03Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
265.31
265.31
Last Price-
Change
-
Bid83.5
Ask86.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest1
Strike
267.49
267.49
Last Price-
Change
-
Bid85.9
Ask88.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
268.56
268.56
Last Price-
Change
-
Bid86.8
Ask89.8
volume0
Intrest0
Last Price4.2Apr 25, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid87.7
Ask91.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest10
Strike
277.49
277.49
Last Price-
Change
-
Bid95.2
Ask98.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
278.56
278.56
Last Price-
Change
-
Bid96.8
Ask99.6
volume0
Intrest0
Last Price3.1Apr 09, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid97.7
Ask101.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest13
Strike
287.49
287.49
Last Price-
Change
-
Bid105.2
Ask108.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
288.56
288.56
Last Price-
Change
-
Bid106.7
Ask109.9
volume0
Intrest0
Last Price2.5Apr 08, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid108.1
Ask111.4
volume0
Intrest0
Last Price0.7Oct 10, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
297.49
297.49
Last Price-
Change
-
Bid115.7
Ask118.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
298.56
298.56
Last Price-
Change
-
Bid116.5
Ask119.9
volume0
Intrest0
Last Price0.15Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest193
Strike
307.49
307.49
Last Price-
Change
-
Bid125.8
Ask128.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved