Viper Energy, Inc. (VNOM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240621C00020000 | 2023-11-03 9:45AM EDT | 20.00 | 8.60 | 10.50 | 13.20 | 0.00 | - | 41 | 0 | 0.00% |
| VNOM240621C00023000 | 2023-12-01 12:14PM EDT | 23.00 | 8.48 | 7.60 | 11.50 | 0.00 | - | 2 | 0 | 0.00% |
| VNOM240621C00025000 | 2023-12-01 12:32PM EDT | 25.00 | 6.82 | 6.70 | 9.50 | 0.00 | - | 2 | 2 | 0.00% |
| VNOM240621C00026000 | 2024-02-02 10:46AM EDT | 26.00 | 5.20 | 9.20 | 12.80 | 0.00 | - | 1 | 2 | 278.13% |
| VNOM240621C00027000 | 2024-06-10 12:22PM EDT | 27.00 | 10.55 | 8.10 | 11.10 | 0.00 | - | 1 | 3 | 215.82% |
| VNOM240621C00028000 | 2024-06-10 10:04AM EDT | 28.00 | 9.00 | 7.10 | 10.10 | 0.00 | - | 20 | 20 | 195.90% |
| VNOM240621C00029000 | 2024-05-24 1:40PM EDT | 29.00 | 8.91 | 5.80 | 8.30 | 0.00 | - | 12 | 115 | 108.59% |
| VNOM240621C00030000 | 2024-05-13 2:17PM EDT | 30.00 | 7.50 | 6.80 | 10.20 | 0.00 | - | 50 | 10 | 298.24% |
| VNOM240621C00031000 | 2024-06-10 9:49AM EDT | 31.00 | 6.00 | 3.40 | 6.90 | 0.00 | - | 2 | 5 | 94.73% |
| VNOM240621C00032000 | 2024-06-12 10:27AM EDT | 32.00 | 6.70 | 2.50 | 6.20 | 0.00 | - | 2 | 12 | 98.83% |
| VNOM240621C00033000 | 2024-05-13 3:21PM EDT | 33.00 | 4.30 | 3.40 | 7.20 | 0.00 | - | 1,280 | 0 | 207.72% |
| VNOM240621C00034000 | 2024-06-13 1:03PM EDT | 34.00 | 3.79 | 0.20 | 4.10 | 0.00 | - | 20 | 20 | 170.21% |
| VNOM240621C00035000 | 2024-06-06 12:06PM EDT | 35.00 | 1.45 | 1.05 | 1.25 | 0.00 | - | 1 | 606 | 37.89% |
| VNOM240621C00036000 | 2024-06-13 10:10AM EDT | 36.00 | 1.97 | 0.40 | 0.55 | 0.00 | - | 2 | 164 | 31.74% |
| VNOM240621C00037000 | 2024-06-12 11:26AM EDT | 37.00 | 0.40 | 0.00 | 0.25 | -1.10 | -73.33% | 4 | 441 | 34.77% |
| VNOM240621C00038000 | 2024-06-14 1:59PM EDT | 38.00 | 0.07 | 0.00 | 0.10 | -0.28 | -80.00% | 17 | 275 | 36.72% |
| VNOM240621C00039000 | 2024-06-14 3:24PM EDT | 39.00 | 0.03 | 0.00 | 1.20 | -0.12 | -80.00% | 5 | 819 | 89.65% |
| VNOM240621C00040000 | 2024-06-14 9:56AM EDT | 40.00 | 0.04 | 0.00 | 0.75 | -0.01 | -20.00% | 13 | 1,438 | 86.72% |
| VNOM240621C00041000 | 2024-06-06 9:30AM EDT | 41.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 1 | 2,080 | 149.90% |
| VNOM240621C00042000 | 2024-05-29 2:20PM EDT | 42.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 5 | 163 | 131.45% |
| VNOM240621C00043000 | 2024-05-20 10:25AM EDT | 43.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 29 | 143.16% |
| VNOM240621C00044000 | 2024-05-15 10:04AM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 27 | 50.00% |
| VNOM240621C00045000 | 2024-05-01 9:35AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VNOM240621C00046000 | 2024-05-15 9:52AM EDT | 46.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 18 | 13 | 175.20% |
| VNOM240621C00047000 | 2024-05-13 9:36AM EDT | 47.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 5 | 124.61% |
| VNOM240621C00048000 | 2024-05-16 3:33PM EDT | 48.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 71 | 72 | 194.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNOM240621P00015000 | 2024-02-13 3:36PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 350.00% |
| VNOM240621P00022000 | 2024-03-14 10:53AM EDT | 22.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 276.56% |
| VNOM240621P00023000 | 2023-12-01 12:54PM EDT | 23.00 | 0.56 | 0.00 | 0.90 | 0.00 | - | 1 | 0 | 268.36% |
| VNOM240621P00024000 | 2024-01-04 12:04PM EDT | 24.00 | 0.70 | 0.15 | 4.00 | 0.00 | - | 10 | 10 | 423.83% |
| VNOM240621P00025000 | 2024-05-10 3:59PM EDT | 25.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 217.19% |
| VNOM240621P00027000 | 2024-02-15 1:48PM EDT | 27.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 3 | 35 | 148.83% |
| VNOM240621P00028000 | 2024-02-22 2:54PM EDT | 28.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 182 | 238.28% |
| VNOM240621P00029000 | 2024-04-24 11:42AM EDT | 29.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 6 | 79 | 159.57% |
| VNOM240621P00030000 | 2024-05-06 11:06AM EDT | 30.00 | 0.39 | 0.00 | 0.45 | 0.00 | - | 2 | 208 | 110.55% |
| VNOM240621P00031000 | 2024-06-12 2:27PM EDT | 31.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 307 | 111.72% |
| VNOM240621P00032000 | 2024-05-29 9:30AM EDT | 32.00 | 0.31 | 0.00 | 1.05 | 0.00 | - | 2 | 39 | 107.81% |
| VNOM240621P00033000 | 2024-06-03 10:43AM EDT | 33.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 50 | 268 | 96.78% |
| VNOM240621P00034000 | 2024-05-29 3:53PM EDT | 34.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 36 | 80 | 36.91% |
| VNOM240621P00035000 | 2024-06-05 9:30AM EDT | 35.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 5 | 120 | 29.88% |
| VNOM240621P00036000 | 2024-06-14 3:53PM EDT | 36.00 | 0.35 | 0.40 | 0.50 | +0.26 | +288.89% | 9 | 808 | 25.20% |
| VNOM240621P00037000 | 2024-06-13 3:17PM EDT | 37.00 | 0.30 | 1.05 | 1.20 | 0.00 | - | 62 | 827 | 26.27% |
| VNOM240621P00038000 | 2024-06-14 9:55AM EDT | 38.00 | 1.15 | 1.90 | 3.70 | +0.75 | +187.50% | 10 | 512 | 82.03% |
| VNOM240621P00039000 | 2024-06-14 3:49PM EDT | 39.00 | 2.92 | 0.90 | 4.90 | +0.39 | +15.42% | 18 | 37 | 163.67% |
| VNOM240621P00040000 | 2024-06-07 3:26PM EDT | 40.00 | 3.56 | 3.50 | 5.60 | 0.00 | - | 2 | 27 | 95.02% |
| VNOM240621P00041000 | 2024-05-29 3:00PM EDT | 41.00 | 2.72 | 4.50 | 6.80 | 0.00 | - | 6 | 33 | 115.63% |
| VNOM240621P00044000 | 2024-02-23 3:10PM EDT | 44.00 | 8.90 | 6.80 | 8.90 | 0.00 | - | 1 | 1 | 170.70% |
© 2024 Yahoo. All rights reserved.