Log in

NASDAQ:FANGDiamondback Energy Options Chain and Prices

$42.58
-0.44 (-1.02 %)
(As of 05/29/2020 04:00 PM ET)
Add
Compare
Today's Range
$41.51
Now: $42.58
$43.27
50-Day Range
$28.03
MA: $38.33
$44.90
52-Week Range
$14.55
Now: $42.58
$111.84
Volume4.33 million shs
Average Volume4.07 million shs
Market Capitalization$6.72 billion
P/E RatioN/A
Dividend Yield3.49%
Beta2.24

Options Chain

Diamondback Energy (NASDAQ:FANG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/19/2020$125.00$0.050Call02631.78729 (+0.191299)0.010794
6/19/2020$120.00$0.050Call0251.69791 (-0.024353)0.009635
6/19/2020$115.00$0.025Call01011.52269 (+0.049666)0.005583
6/19/2020$110.00$0.075Call0811.65558 (+0.054522)0.014216
6/19/2020$105.00$0.075Call01371.58847 (+0.053055)0.014696
6/19/2020$100.00$0.050Call01171.44449 (-0.0771)0.010989
6/19/2020$95.00$0.025Call02311.26907 (+0.044089)0.006498
6/19/2020$90.00$0.050Call05771.29386 (+0.045841)0.01203
6/19/2020$85.00$0.025Call01,4261.11719 (+0.040779)0.007235
6/19/2020$80.00$0.025Call01,3081.03286 (+0.038968)0.007731
6/19/2020$75.00$0.075Call07561.08173 (+0.176963)0.020095
6/19/2020$70.00$0.075Call01,6150.972097 (+0.164263)0.021947
6/19/2020$65.00$0.075Call02,5660.851481 (+0.037437)0.024495
6/19/2020$60.00$0.075Call131,663 (+56)0.717259 (+0.034783)0.028258
6/19/2020$55.00$0.125Call94982 (+47)0.620117 (-0.024677)0.04989
6/19/2020$50.00$0.550Call891,311 (+64)0.644223 (+0.024696)0.168059
6/19/2020$45.00$1.775Call1521,491 (-3)0.673965 (+0.004646)0.397163
6/19/2020$40.00$4.350Call522,472 (-1)0.729103 (-0.02342)0.671924
6/19/2020$35.00$8.100Call9747 (-13)0.766045 (+0.011761)0.876798
6/19/2020$30.00$12.700Call17900.838108 (-0.119522)0.967321
6/19/2020$25.00$17.500Call011
6/19/2020$22.50$20.150Call001.290930.986621
6/19/2020$20.00$22.550Call011
6/19/2020$17.50$25.000Call01
6/19/2020$15.00$27.500Call00
6/19/2020$12.50$29.950Call00
6/19/2020$10.00$32.450Call00
6/19/2020$7.50$34.950Call00
6/19/2020$5.00$37.450Call10
6/19/2020$2.50$39.950Call00
6/19/2020$125.00$82.550Put002.00984-0.979911
6/19/2020$120.00$77.550Put001.95561-0.979349
6/19/2020$115.00$72.550Put001.89422-0.97875
6/19/2020$110.00$67.550Put001.82047-0.978085
6/19/2020$105.00$62.550Put001.74247 (+0.375277)-0.977423
6/19/2020$100.00$57.550Put001.65909-0.976832
6/19/2020$95.00$52.550Put0141.57419 (+0.337162)-0.975826
6/19/2020$90.00$47.550Put01081.48521 (+0.158282)-0.974594
6/19/2020$85.00$42.550Put0111.39021 (+0.296455)-0.973242
6/19/2020$80.00$37.550Put0221.28794-0.971777
6/19/2020$75.00$32.550Put05751.18125-0.969663
6/19/2020$70.00$27.550Put0518 (-228)1.06767-0.966894
6/19/2020$65.00$22.650Put0158 (-292)1.0333-0.944645
6/19/2020$60.00$17.400Put1283
6/19/2020$55.00$12.650Put101,4840.712758 (+0.087953)-0.924413
6/19/2020$50.00$8.050Put0282 (+1)0.673696 (+0.081704)-0.820222
6/19/2020$45.00$4.200Put19757 (+80)0.678781 (+0.006808)-0.603328
6/19/2020$40.00$1.750Put594,010 (+75)0.729884 (-0.024983)-0.326706
6/19/2020$35.00$0.600Put33375 (+3)0.803802 (+0.000948)-0.131521
6/19/2020$30.00$0.250Put104,706 (-1)0.992434 (+0.032439)-0.052974
6/19/2020$25.00$0.075Put101,9251.11749 (+0.008182)-0.016233
6/19/2020$22.50$0.100Put01881.37759 (-0.050363)-0.01708
6/19/2020$20.00$0.075Put19741.53227 (+0.086779)-0.011931
6/19/2020$17.50$0.075Put03261.77874 (-0.126874)-0.010155
6/19/2020$15.00$0.075Put05712.06677 (-0.134665)-0.00867
6/19/2020$12.50$0.025Put09972.10116 (-0.171334)-0.003276
6/19/2020$10.00$0.075Put0122.83862 (+0.050842)-0.006202
6/19/2020$7.50$0.050Put02203.22713 (+0.056802)-0.003737
6/19/2020$5.00$0.025Put0313.64746 (+0.081841)-0.001738
6/19/2020$2.50$0.025Put0304.9 (+0.13125)-0.001218
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/30/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.