Viper Energy, Inc. (VNOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00% |
| VNOM241220C00028000 | 2024-02-05 3:21PM EDT | 28.00 | 4.60 | 7.40 | 8.80 | 0.00 | - | 1 | 1 | 0.00% |
| VNOM241220C00030000 | 2024-06-17 2:55PM EDT | 30.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 10 | 141 | 0.00% |
| VNOM241220C00031000 | 2024-06-18 3:08PM EDT | 31.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| VNOM241220C00032000 | 2024-06-24 2:53PM EDT | 32.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VNOM241220C00033000 | 2024-06-21 10:37AM EDT | 33.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| VNOM241220C00034000 | 2024-06-24 11:58AM EDT | 34.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VNOM241220C00035000 | 2024-06-27 2:17PM EDT | 35.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 580 | 0.00% |
| VNOM241220C00036000 | 2024-06-27 3:32PM EDT | 36.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 30 | 56 | 0.00% |
| VNOM241220C00037000 | 2024-06-27 3:32PM EDT | 37.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VNOM241220C00038000 | 2024-06-26 10:41AM EDT | 38.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 0.20% |
| VNOM241220C00039000 | 2024-06-26 10:41AM EDT | 39.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 1.56% |
| VNOM241220C00040000 | 2024-06-25 2:58PM EDT | 40.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| VNOM241220C00041000 | 2024-06-25 9:48AM EDT | 41.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 24 | 54 | 3.13% |
| VNOM241220C00042000 | 2024-06-27 3:27PM EDT | 42.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 20 | 383 | 3.13% |
| VNOM241220C00043000 | 2024-06-27 1:20PM EDT | 43.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 6.25% |
| VNOM241220C00044000 | 2024-06-13 1:36PM EDT | 44.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| VNOM241220C00045000 | 2024-06-27 3:32PM EDT | 45.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 8 | 209 | 6.25% |
| VNOM241220C00046000 | 2024-06-24 12:23PM EDT | 46.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 44 | 27 | 6.25% |
| VNOM241220C00047000 | 2024-06-26 11:24AM EDT | 47.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| VNOM241220C00048000 | 2024-06-27 11:11AM EDT | 48.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 6.25% |
| VNOM241220C00050000 | 2024-06-10 10:51AM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| VNOM241220C00055000 | 2024-06-24 2:29PM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 53 | 12.50% |
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 | 64.65% |
| VNOM241220P00018000 | 2023-12-14 2:14PM EDT | 18.00 | 0.39 | 0.25 | 0.75 | 0.00 | - | 5 | 73 | 76.61% |
| VNOM241220P00023000 | 2024-05-15 11:36AM EDT | 23.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 26 | 15 | 58.40% |
| VNOM241220P00025000 | 2024-06-27 1:08PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 12.50% |
| VNOM241220P00028000 | 2024-06-21 11:50AM EDT | 28.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VNOM241220P00030000 | 2024-06-27 11:11AM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VNOM241220P00031000 | 2024-06-27 2:28PM EDT | 31.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| VNOM241220P00032000 | 2024-06-27 1:33PM EDT | 32.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| VNOM241220P00033000 | 2024-06-14 3:54PM EDT | 33.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 6.25% |
| VNOM241220P00034000 | 2024-06-27 3:28PM EDT | 34.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| VNOM241220P00035000 | 2024-06-25 11:53AM EDT | 35.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| VNOM241220P00036000 | 2024-06-25 9:59AM EDT | 36.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 1.56% |
| VNOM241220P00037000 | 2024-06-25 11:53AM EDT | 37.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| VNOM241220P00038000 | 2024-06-27 1:20PM EDT | 38.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| VNOM241220P00039000 | 2024-05-01 3:34PM EDT | 39.00 | 4.80 | 1.50 | 3.70 | 0.00 | - | - | 2 | 29.05% |
| VNOM241220P00040000 | 2024-06-27 3:57PM EDT | 40.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VNOM241220P00042000 | 2024-05-14 10:50AM EDT | 42.00 | 6.40 | 5.60 | 7.60 | 0.00 | - | 3 | 134 | 47.84% |
| VNOM241220P00045000 | 2024-04-18 11:28AM EDT | 45.00 | 7.50 | 6.30 | 9.00 | 0.00 | - | 3 | 15 | 39.92% |
| VNOM241220P00050000 | 2024-06-14 3:55PM EDT | 50.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.