$156.12
-5.97-3.68%
近くで: -
$156.35
0.230.15%
時間外: 7:41 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
-
Bid64.4
Ask68.1
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid59.5
Ask63.1
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid54.4
Ask58.1
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid49.5
Ask53.1
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid44.5
Ask48.1
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid39.4
Ask42.9
volume0
Intrest0
Strike
115
115
Last Price0.25Dec 26, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest2
Last Price-
Change
-
Bid35.3
Ask38.1
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid29.4
Ask32.2
volume0
Intrest0
Strike
125
125
Last Price0.27Jan 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid24.4
Ask28
volume0
Intrest0
Strike
130
130
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price23.7Feb 14, 2025
Change
00%
Bid23.3
Ask25.8
volume0
Intrest1
Strike
132
132
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid22.2
Ask24.4
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid21
Ask23.9
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid19.7
Ask23.1
volume0
Intrest0
Strike
135
135
Last Price0.05Jan 31, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest37
Last Price-
Change
-
Bid18.7
Ask22
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price20Feb 18, 2025
Change
00%
Bid18
Ask21.1
volume0
Intrest1
Strike
137
137
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price21.3Feb 14, 2025
Change
00%
Bid17.3
Ask19.7
volume0
Intrest15
Strike
138
138
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid15.6
Ask19.1
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price18.58Dec 19, 2024
Change
00%
Bid15
Ask17.8
volume0
Intrest1
Strike
140
140
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest425
Last Price16Feb 18, 2025
Change
00%
Bid13.7
Ask17
volume0
Intrest1
Strike
141
141
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid12.5
Ask16.1
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid12
Ask14.2
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid11
Ask13.7
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price11.28Feb 21, 2025
Change
5.1231.22%
Bid9.8
Ask12.3
volume10
Intrest16
Strike
145
145
Last Price0.45Feb 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest37
Last Price-
Change
-
Bid8.7
Ask12.1
volume0
Intrest0
Strike
146
146
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid8.1
Ask10.6
volume0
Intrest0
Strike
147
147
Last Price0.45Feb 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid7.1
Ask10
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price7.4Feb 14, 2025
Change
00%
Bid5.7
Ask8.2
volume0
Intrest1
Strike
149
149
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask2.15
volume1
Intrest6
Last Price8.35Feb 21, 2025
Change
2.0519.71%
Bid5.1
Ask8
volume3
Intrest8
Strike
150
150
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest250
Last Price4.37Feb 21, 2025
Change
4.2349.19%
Bid2.95
Ask4.4
volume1
Intrest5
Strike
152.5
152.5
Last Price0.09Feb 21, 2025
Change
0.05125%
Bid-
Ask0.25
volume17
Intrest83
Last Price0.8Feb 21, 2025
Change
6.5289.07%
Bid1
Ask1.35
volume67
Intrest203
Strike
155
155
Last Price0.1Feb 21, 2025
Change
0.150%
Bid-
Ask2
volume19
Intrest238
Last Price0.01Feb 21, 2025
Change
4.3999.77%
Bid-
Ask0.2
volume174
Intrest164
Strike
157.5
157.5
Last Price1.32Feb 21, 2025
Change
1.17780%
Bid0.6
Ask1.85
volume131
Intrest160
Last Price0.1Feb 21, 2025
Change
2.596.15%
Bid-
Ask0.15
volume148
Intrest283
Strike
160
160
Last Price3.6Feb 21, 2025
Change
3.2800%
Bid3.5
Ask5.9
volume54
Intrest278
Last Price0.01Feb 21, 2025
Change
1.1999.17%
Bid-
Ask0.05
volume27
Intrest256
Strike
162.5
162.5
Last Price3.39Feb 21, 2025
Change
1.97138.73%
Bid5.5
Ask7.1
volume1
Intrest293
Last Price0.05Feb 21, 2025
Change
0.280%
Bid-
Ask0.05
volume19
Intrest2946
Strike
165
165
Last Price8.54Feb 21, 2025
Change
5.48179.08%
Bid8.1
Ask9.5
volume14
Intrest219
Last Price0.05Feb 21, 2025
Change
0.0550%
Bid-
Ask0.05
volume8
Intrest217
Strike
167.5
167.5
Last Price13.35Feb 13, 2025
Change
00%
Bid10.3
Ask12.4
volume0
Intrest78
Last Price0.05Feb 21, 2025
Change
0.0125%
Bid-
Ask0.05
volume4
Intrest351
Strike
170
170
Last Price13.62Feb 21, 2025
Change
5.7873.72%
Bid12.9
Ask14.5
volume22
Intrest111
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest131
Strike
172.5
172.5
Last Price13.6Feb 14, 2025
Change
00%
Bid14.7
Ask17.6
volume0
Intrest9
Last Price0.1Feb 21, 2025
Change
0.05100%
Bid-
Ask0.1
volume69
Intrest261
Strike
175
175
Last Price16.5Feb 14, 2025
Change
00%
Bid17.8
Ask20.1
volume0
Intrest66
Last Price0.15Feb 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest108
Strike
177.5
177.5
Last Price22.6Feb 14, 2025
Change
00%
Bid19.4
Ask22.9
volume0
Intrest95
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1145
Strike
180
180
Last Price23.67Feb 13, 2025
Change
00%
Bid21.9
Ask25.4
volume0
Intrest42
Last Price0.12Feb 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest45
Strike
182.5
182.5
Last Price-
Change
-
Bid24.4
Ask27.2
volume0
Intrest0
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest336
Strike
185
185
Last Price25.2Feb 06, 2025
Change
00%
Bid27.2
Ask30.6
volume0
Intrest0
Last Price1.02Feb 21, 2025
Change
0.92920%
Bid-
Ask4.8
volume1
Intrest42
Strike
187.5
187.5
Last Price-
Change
-
Bid29.8
Ask32.7
volume0
Intrest0
Last Price0.21Feb 21, 2025
Change
0.16320%
Bid-
Ask2.5
volume2
Intrest142
Strike
190
190
Last Price-
Change
-
Bid32.4
Ask35.4
volume0
Intrest0
Last Price0.38Feb 21, 2025
Change
0.33660%
Bid-
Ask2.15
volume10
Intrest63
Strike
192.5
192.5
Last Price-
Change
-
Bid34.5
Ask38.1
volume0
Intrest0
Last Price0.41Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest643
Strike
195
195
Last Price-
Change
-
Bid37
Ask40.6
volume0
Intrest0
Last Price0.38Feb 21, 2025
Change
0.1352%
Bid-
Ask4.8
volume10
Intrest10
Strike
197.5
197.5
Last Price-
Change
-
Bid39.4
Ask42.7
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest102
Strike
200
200
Last Price-
Change
-
Bid42.4
Ask46.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid44.4
Ask48.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid46.9
Ask50.5
volume0
Intrest0
Last Price0.03Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Strike
210
210
Last Price51.5Dec 26, 2024
Change
00%
Bid51.9
Ask54.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid56.9
Ask60.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid61.9
Ask65.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid67.8
Ask70.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid71.9
Ask75.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved