Australia markets closed

Viper Energy, Inc. (VNOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.84+0.49 (+1.31%)
At close: 04:00PM EDT
38.00 +0.16 (+0.42%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VNOM241220C000230002024-01-17 12:10PM EDT23.007.989.7014.100.00--10.00%
VNOM241220C000280002024-02-05 3:21PM EDT28.004.607.408.800.00-110.00%
VNOM241220C000300002024-06-17 2:55PM EDT30.006.750.000.000.00-101410.00%
VNOM241220C000310002024-06-18 3:08PM EDT31.006.200.000.000.00-1120.00%
VNOM241220C000320002024-06-24 2:53PM EDT32.005.900.000.000.00-100.00%
VNOM241220C000330002024-06-21 10:37AM EDT33.005.200.000.000.00-1120.00%
VNOM241220C000340002024-06-24 11:58AM EDT34.004.330.000.000.00-200.00%
VNOM241220C000350002024-06-27 2:17PM EDT35.004.000.000.000.00-15800.00%
VNOM241220C000360002024-06-27 3:32PM EDT36.003.620.000.000.00-30560.00%
VNOM241220C000370002024-06-27 3:32PM EDT37.003.090.000.000.00-1400.00%
VNOM241220C000380002024-06-26 10:41AM EDT38.001.950.000.000.00-6930.20%
VNOM241220C000390002024-06-26 10:41AM EDT39.001.930.000.000.00-6471.56%
VNOM241220C000400002024-06-25 2:58PM EDT40.001.330.000.000.00-1501.56%
VNOM241220C000410002024-06-25 9:48AM EDT41.000.850.000.000.00-24543.13%
VNOM241220C000420002024-06-27 3:27PM EDT42.001.160.000.000.00-203833.13%
VNOM241220C000430002024-06-27 1:20PM EDT43.000.910.000.000.00-8376.25%
VNOM241220C000440002024-06-13 1:36PM EDT44.000.950.000.000.00-4006.25%
VNOM241220C000450002024-06-27 3:32PM EDT45.000.590.000.000.00-82096.25%
VNOM241220C000460002024-06-24 12:23PM EDT46.000.480.000.000.00-44276.25%
VNOM241220C000470002024-06-26 11:24AM EDT47.000.370.000.000.00-2806.25%
VNOM241220C000480002024-06-27 11:11AM EDT48.000.300.000.000.00-6856.25%
VNOM241220C000500002024-06-10 10:51AM EDT50.000.250.000.000.00-110712.50%
VNOM241220C000550002024-06-24 2:29PM EDT55.000.160.000.000.00-405312.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VNOM241220P000150002024-04-29 11:52AM EDT15.000.050.000.150.00-11164.65%
VNOM241220P000180002023-12-14 2:14PM EDT18.000.390.250.750.00-57376.61%
VNOM241220P000230002024-05-15 11:36AM EDT23.000.200.001.250.00-261558.40%
VNOM241220P000250002024-06-27 1:08PM EDT25.000.500.000.000.00-203912.50%
VNOM241220P000280002024-06-21 11:50AM EDT28.000.350.000.000.00-6012.50%
VNOM241220P000300002024-06-27 11:11AM EDT30.000.600.000.000.00-1006.25%
VNOM241220P000310002024-06-27 2:28PM EDT31.000.750.000.000.00-3806.25%
VNOM241220P000320002024-06-27 1:33PM EDT32.001.000.000.000.00-8006.25%
VNOM241220P000330002024-06-14 3:54PM EDT33.001.600.000.000.00-8336.25%
VNOM241220P000340002024-06-27 3:28PM EDT34.001.360.000.000.00-1403.13%
VNOM241220P000350002024-06-25 11:53AM EDT35.001.970.000.000.00-1803.13%
VNOM241220P000360002024-06-25 9:59AM EDT36.002.380.000.000.00-8381.56%
VNOM241220P000370002024-06-25 11:53AM EDT37.002.920.000.000.00-1000.78%
VNOM241220P000380002024-06-27 1:20PM EDT38.003.160.000.000.00-2200.00%
VNOM241220P000390002024-05-01 3:34PM EDT39.004.801.503.700.00--229.05%
VNOM241220P000400002024-06-27 3:57PM EDT40.004.160.000.000.00-700.00%
VNOM241220P000420002024-05-14 10:50AM EDT42.006.405.607.600.00-313447.84%
VNOM241220P000450002024-04-18 11:28AM EDT45.007.506.309.000.00-31539.92%
VNOM241220P000500002024-06-14 3:55PM EDT50.0014.200.000.000.00-500.00%