Viper Energy, Inc. (VNOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240920C00030000 | 2024-01-26 11:07AM EDT | 30.00 | 3.45 | 6.20 | 6.70 | 0.00 | - | 3 | 3 | 41.31% |
| VNOM240920C00031000 | 2024-06-04 3:48PM EDT | 31.00 | 5.80 | 3.90 | 7.40 | 0.00 | - | 3 | 21 | 66.02% |
| VNOM240920C00032000 | 2024-06-10 11:36AM EDT | 32.00 | 5.97 | 4.00 | 6.00 | 0.00 | - | 2 | 72 | 53.32% |
| VNOM240920C00033000 | 2024-06-10 11:36AM EDT | 33.00 | 4.80 | 2.70 | 3.90 | -0.20 | -4.00% | 8 | 84 | 29.96% |
| VNOM240920C00034000 | 2024-06-12 12:40PM EDT | 34.00 | 4.90 | 0.95 | 3.20 | 0.00 | - | 3 | 92 | 29.15% |
| VNOM240920C00035000 | 2024-06-14 1:57PM EDT | 35.00 | 2.55 | 1.00 | 4.40 | -1.08 | -29.75% | 11 | 174 | 53.88% |
| VNOM240920C00036000 | 2024-06-14 3:24PM EDT | 36.00 | 2.06 | 1.55 | 2.45 | -1.34 | -39.41% | 6 | 122 | 33.64% |
| VNOM240920C00037000 | 2024-06-14 3:10PM EDT | 37.00 | 1.57 | 1.05 | 1.60 | -0.68 | -30.22% | 6 | 196 | 27.91% |
| VNOM240920C00038000 | 2024-06-14 3:48PM EDT | 38.00 | 1.23 | 0.75 | 1.20 | -0.97 | -44.09% | 17 | 257 | 27.30% |
| VNOM240920C00039000 | 2024-06-12 10:16AM EDT | 39.00 | 1.60 | 0.35 | 0.95 | 0.00 | - | 31 | 136 | 27.88% |
| VNOM240920C00040000 | 2024-06-14 3:57PM EDT | 40.00 | 0.68 | 0.00 | 0.70 | -0.67 | -49.63% | 20 | 145 | 27.59% |
| VNOM240920C00041000 | 2024-06-12 10:31AM EDT | 41.00 | 1.17 | 0.00 | 0.55 | 0.00 | - | 40 | 242 | 28.17% |
| VNOM240920C00042000 | 2024-06-13 3:18PM EDT | 42.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 41 | 58 | 62.21% |
| VNOM240920C00043000 | 2024-06-13 12:03PM EDT | 43.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 60 | 40 | 40.82% |
| VNOM240920C00044000 | 2024-06-13 3:33PM EDT | 44.00 | 0.35 | 0.10 | 2.30 | 0.00 | - | 70 | 31 | 66.28% |
| VNOM240920C00045000 | 2024-06-14 3:53PM EDT | 45.00 | 0.19 | 0.05 | 0.20 | -0.09 | -32.14% | 48 | 108 | 29.98% |
| VNOM240920C00050000 | 2024-05-31 12:08PM EDT | 50.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 30 | 7 | 62.50% |
| VNOM240920C00055000 | 2024-04-11 3:47PM EDT | 55.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 1 | 59.23% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240920P00025000 | 2024-05-24 1:53PM EDT | 25.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 2 | 17 | 46.29% |
| VNOM240920P00026000 | 2024-06-04 12:14PM EDT | 26.00 | 0.17 | 0.00 | 2.25 | 0.00 | - | 52 | 32 | 70.51% |
| VNOM240920P00027000 | 2024-06-07 3:30PM EDT | 27.00 | 0.21 | 0.00 | 1.20 | 0.00 | - | 30 | 23 | 51.76% |
| VNOM240920P00028000 | 2024-06-11 1:30PM EDT | 28.00 | 0.14 | 0.00 | 1.15 | 0.00 | - | 20 | 18 | 59.81% |
| VNOM240920P00029000 | 2024-06-12 9:45AM EDT | 29.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 20 | 23 | 36.96% |
| VNOM240920P00030000 | 2024-06-14 11:17AM EDT | 30.00 | 0.35 | 0.20 | 0.70 | +0.10 | +40.00% | 20 | 38 | 39.80% |
| VNOM240920P00031000 | 2024-06-14 11:16AM EDT | 31.00 | 0.40 | 0.30 | 0.45 | +0.25 | +166.67% | 20 | 111 | 29.59% |
| VNOM240920P00032000 | 2024-06-14 3:32PM EDT | 32.00 | 0.62 | 0.35 | 1.00 | +0.24 | +63.16% | 42 | 40 | 35.69% |
| VNOM240920P00033000 | 2024-06-14 1:58PM EDT | 33.00 | 0.80 | 0.70 | 1.20 | +0.30 | +60.00% | 2 | 66 | 33.69% |
| VNOM240920P00034000 | 2024-06-14 10:10AM EDT | 34.00 | 0.91 | 0.40 | 1.35 | +0.11 | +13.75% | 12 | 27 | 30.37% |
| VNOM240920P00035000 | 2024-06-13 11:48AM EDT | 35.00 | 1.07 | 0.65 | 2.20 | 0.00 | - | 6 | 170 | 36.23% |
| VNOM240920P00036000 | 2024-06-13 3:30PM EDT | 36.00 | 1.40 | 1.85 | 2.70 | 0.00 | - | 30 | 94 | 36.08% |
| VNOM240920P00037000 | 2024-06-11 12:08PM EDT | 37.00 | 1.75 | 2.45 | 2.90 | 0.00 | - | 4 | 113 | 31.06% |
| VNOM240920P00038000 | 2024-06-12 1:13PM EDT | 38.00 | 1.90 | 1.30 | 3.70 | 0.00 | - | 20 | 162 | 33.35% |
| VNOM240920P00039000 | 2024-06-11 12:15PM EDT | 39.00 | 2.85 | 2.00 | 4.30 | 0.00 | - | 3 | 40 | 32.08% |
| VNOM240920P00040000 | 2024-05-01 9:32AM EDT | 40.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| VNOM240920P00042000 | 2024-05-21 3:24PM EDT | 42.00 | 4.40 | 5.00 | 7.80 | 0.00 | - | - | 3 | 50.98% |
| VNOM240920P00045000 | 2024-04-12 3:33PM EDT | 45.00 | 6.10 | 7.70 | 8.30 | 0.00 | - | 12 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.