Viper Energy, Inc. (VNOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240517C00027000 | 2024-05-03 12:26PM EDT | 27.00 | 10.50 | 8.70 | 11.00 | -0.75 | -6.67% | 1 | 7 | 131.45% |
| VNOM240517C00034000 | 2024-04-19 9:48AM EDT | 34.00 | 5.65 | 3.10 | 3.90 | 0.00 | - | 5 | 5 | 50.39% |
| VNOM240517C00035000 | 2024-05-01 10:23AM EDT | 35.00 | 2.31 | 2.40 | 3.90 | +0.16 | +7.44% | 2 | 53 | 52.44% |
| VNOM240517C00036000 | 2024-04-19 12:18PM EDT | 36.00 | 3.65 | 1.70 | 1.95 | 0.00 | - | 5 | 23 | 32.08% |
| VNOM240517C00037000 | 2024-05-01 11:47AM EDT | 37.00 | 0.80 | 0.95 | 1.05 | 0.00 | - | 22 | 163 | 23.93% |
| VNOM240517C00038000 | 2024-05-02 3:23PM EDT | 38.00 | 0.46 | 0.40 | 0.55 | 0.00 | - | 100 | 144 | 24.51% |
| VNOM240517C00039000 | 2024-05-03 1:25PM EDT | 39.00 | 0.20 | 0.10 | 0.25 | +0.01 | +5.26% | 1 | 721 | 24.90% |
| VNOM240517C00040000 | 2024-05-02 1:16PM EDT | 40.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 251 | 206 | 25.39% |
| VNOM240517C00041000 | 2024-05-01 2:05PM EDT | 41.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 119 | 65.28% |
| VNOM240517C00042000 | 2024-05-03 2:50PM EDT | 42.00 | 0.09 | 0.05 | 0.15 | +0.06 | +200.00% | 20 | 263 | 42.97% |
| VNOM240517C00043000 | 2024-04-24 3:03PM EDT | 43.00 | 0.02 | 0.00 | 0.75 | -0.20 | -90.91% | 1 | 2,536 | 64.36% |
| VNOM240517C00044000 | 2024-04-30 12:50PM EDT | 44.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 750 | 1,442 | 71.48% |
| VNOM240517C00045000 | 2024-04-23 1:01PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 78.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240517P00032000 | 2024-03-26 2:44PM EDT | 32.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 53.91% |
| VNOM240517P00033000 | 2024-03-18 12:05PM EDT | 33.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | - | 2 | 50.39% |
| VNOM240517P00034000 | 2024-04-15 1:31PM EDT | 34.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 22 | 37.31% |
| VNOM240517P00035000 | 2024-05-03 1:11PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 3 | 72 | 35.74% |
| VNOM240517P00036000 | 2024-05-03 12:55PM EDT | 36.00 | 0.35 | 0.25 | 0.35 | -0.25 | -41.67% | 1 | 59 | 33.01% |
| VNOM240517P00037000 | 2024-05-03 11:31AM EDT | 37.00 | 0.70 | 0.05 | 0.75 | -0.40 | -36.36% | 7 | 40 | 35.35% |
| VNOM240517P00038000 | 2024-05-01 11:02AM EDT | 38.00 | 1.65 | 1.20 | 1.35 | 0.00 | - | 10 | 112 | 38.97% |
| VNOM240517P00039000 | 2024-05-01 12:12PM EDT | 39.00 | 2.80 | 0.60 | 4.20 | 0.00 | - | 1 | 29 | 54.05% |
| VNOM240517P00040000 | 2024-05-01 10:05AM EDT | 40.00 | 3.26 | 2.75 | 3.10 | 0.00 | - | 2 | 23 | 54.20% |
| VNOM240517P00041000 | 2024-05-01 9:36AM EDT | 41.00 | 4.48 | 2.35 | 6.10 | 0.00 | - | 1 | 13 | 69.14% |
| VNOM240517P00042000 | 2024-03-27 10:11AM EDT | 42.00 | 5.00 | 3.50 | 5.40 | 0.00 | - | 3 | 3 | 85.55% |
| VNOM240517P00045000 | 2024-04-10 9:53AM EDT | 45.00 | 5.40 | 7.20 | 9.30 | 0.00 | - | - | 2 | 103.96% |
© 2024 Yahoo. All rights reserved.