Viper Energy, Inc. (VNOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM241220C00023000 | 2024-01-17 12:10PM EDT | 23.00 | 7.98 | 9.70 | 14.10 | 0.00 | - | - | 1 | 64.53% |
| VNOM241220C00028000 | 2024-02-05 3:21PM EDT | 28.00 | 4.60 | 7.40 | 8.80 | 0.00 | - | 1 | 1 | 38.48% |
| VNOM241220C00030000 | 2024-06-05 11:24AM EDT | 30.00 | 7.00 | 6.30 | 7.00 | 0.00 | - | 11 | 131 | 34.03% |
| VNOM241220C00031000 | 2024-06-05 10:17AM EDT | 31.00 | 6.40 | 5.70 | 7.40 | 0.00 | - | - | 11 | 47.41% |
| VNOM241220C00032000 | 2024-06-13 9:49AM EDT | 32.00 | 6.98 | 4.80 | 5.40 | 0.00 | - | 1 | 70 | 31.35% |
| VNOM241220C00033000 | 2024-06-03 11:42AM EDT | 33.00 | 5.20 | 4.00 | 6.50 | 0.00 | - | 11 | 11 | 49.90% |
| VNOM241220C00034000 | 2024-06-05 12:45PM EDT | 34.00 | 4.10 | 3.40 | 5.90 | 0.00 | - | 6 | 18 | 48.95% |
| VNOM241220C00035000 | 2024-06-14 12:56PM EDT | 35.00 | 3.30 | 3.10 | 5.30 | -1.20 | -26.67% | 27 | 529 | 47.71% |
| VNOM241220C00036000 | 2024-06-13 12:08PM EDT | 36.00 | 3.50 | 1.35 | 4.80 | 0.00 | - | 20 | 51 | 47.17% |
| VNOM241220C00037000 | 2024-05-28 12:03PM EDT | 37.00 | 4.00 | 0.60 | 2.45 | 0.00 | - | 1 | 68 | 28.35% |
| VNOM241220C00038000 | 2024-06-14 3:25PM EDT | 38.00 | 2.00 | 0.85 | 2.55 | -0.75 | -27.27% | 4 | 86 | 33.03% |
| VNOM241220C00039000 | 2024-06-14 3:30PM EDT | 39.00 | 1.63 | 1.15 | 3.00 | -0.77 | -32.08% | 10 | 42 | 40.85% |
| VNOM241220C00040000 | 2024-06-14 3:55PM EDT | 40.00 | 1.21 | 0.90 | 2.20 | -0.50 | -29.24% | 17 | 858 | 36.02% |
| VNOM241220C00041000 | 2024-06-07 2:45PM EDT | 41.00 | 1.20 | 0.70 | 1.25 | 0.00 | - | 20 | 23 | 28.76% |
| VNOM241220C00042000 | 2024-06-07 1:41PM EDT | 42.00 | 1.00 | 0.85 | 1.35 | 0.00 | - | 2 | 374 | 32.40% |
| VNOM241220C00043000 | 2024-06-13 1:12PM EDT | 43.00 | 1.11 | 0.40 | 1.10 | 0.00 | - | 30 | 35 | 31.81% |
| VNOM241220C00044000 | 2024-06-13 1:36PM EDT | 44.00 | 0.95 | 0.35 | 1.75 | 0.00 | - | 40 | 32 | 41.63% |
| VNOM241220C00045000 | 2024-06-13 3:37PM EDT | 45.00 | 0.73 | 0.40 | 2.10 | 0.00 | - | 40 | 212 | 47.75% |
| VNOM241220C00046000 | 2024-06-14 3:29PM EDT | 46.00 | 0.35 | 0.00 | 2.55 | -0.30 | -46.15% | 1 | 21 | 54.81% |
| VNOM241220C00047000 | 2024-06-12 1:30PM EDT | 47.00 | 0.58 | 0.00 | 0.40 | 0.00 | - | 44 | 79 | 29.08% |
| VNOM241220C00048000 | 2024-06-14 12:29PM EDT | 48.00 | 0.27 | 0.10 | 1.90 | -0.17 | -38.64% | 12 | 36 | 51.73% |
| VNOM241220C00050000 | 2024-06-10 10:51AM EDT | 50.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 1 | 107 | 32.57% |
| VNOM241220C00055000 | 2024-05-28 3:35PM EDT | 55.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 8 | 45 | 54.42% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM241220P00015000 | 2024-04-29 11:52AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 59.77% |
| VNOM241220P00018000 | 2023-12-14 2:14PM EDT | 18.00 | 0.39 | 0.25 | 0.75 | 0.00 | - | 5 | 73 | 70.61% |
| VNOM241220P00023000 | 2024-05-15 11:36AM EDT | 23.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 26 | 15 | 52.64% |
| VNOM241220P00025000 | 2024-06-14 3:54PM EDT | 25.00 | 0.26 | 0.15 | 0.35 | -0.05 | -16.13% | 26 | 27 | 38.09% |
| VNOM241220P00028000 | 2024-06-14 3:48PM EDT | 28.00 | 0.60 | 0.40 | 0.65 | +0.11 | +22.45% | 36 | 80 | 34.64% |
| VNOM241220P00030000 | 2024-06-14 3:56PM EDT | 30.00 | 0.99 | 0.75 | 2.25 | +0.29 | +41.43% | 73 | 79 | 49.37% |
| VNOM241220P00031000 | 2024-06-14 3:48PM EDT | 31.00 | 1.05 | 0.90 | 1.20 | +0.24 | +29.63% | 88 | 63 | 31.98% |
| VNOM241220P00032000 | 2024-06-14 10:08AM EDT | 32.00 | 1.10 | 1.10 | 1.35 | +0.13 | +13.40% | 20 | 120 | 29.93% |
| VNOM241220P00033000 | 2024-06-14 3:54PM EDT | 33.00 | 1.60 | 1.35 | 2.85 | +0.40 | +33.33% | 8 | 33 | 42.26% |
| VNOM241220P00034000 | 2024-06-13 3:37PM EDT | 34.00 | 1.50 | 1.85 | 4.00 | 0.00 | - | 18 | 21 | 49.27% |
| VNOM241220P00035000 | 2024-06-06 3:23PM EDT | 35.00 | 2.17 | 2.30 | 2.55 | 0.00 | - | 20 | 71 | 29.54% |
| VNOM241220P00036000 | 2024-06-11 2:35PM EDT | 36.00 | 2.12 | 2.80 | 3.30 | 0.00 | - | 10 | 31 | 31.79% |
| VNOM241220P00037000 | 2024-06-11 2:25PM EDT | 37.00 | 2.49 | 3.20 | 3.80 | 0.00 | - | 16 | 17 | 31.08% |
| VNOM241220P00038000 | 2024-06-13 1:11PM EDT | 38.00 | 3.10 | 2.30 | 4.80 | 0.00 | - | 6 | 19 | 34.82% |
| VNOM241220P00039000 | 2024-05-01 3:34PM EDT | 39.00 | 4.80 | 1.50 | 3.70 | 0.00 | - | - | 2 | 16.38% |
| VNOM241220P00040000 | 2024-06-12 10:27AM EDT | 40.00 | 3.73 | 5.00 | 6.10 | 0.00 | - | 4 | 96 | 34.33% |
| VNOM241220P00042000 | 2024-05-14 10:50AM EDT | 42.00 | 6.40 | 5.60 | 7.60 | 0.00 | - | 3 | 134 | 34.45% |
| VNOM241220P00045000 | 2024-04-18 11:28AM EDT | 45.00 | 7.50 | 6.30 | 9.00 | 0.00 | - | 3 | 15 | 0.00% |
| VNOM241220P00050000 | 2024-06-05 11:13AM EDT | 50.00 | 14.20 | 13.80 | 16.30 | +0.10 | +0.71% | 5 | 14 | 59.33% |
© 2024 Yahoo. All rights reserved.