NASDAQ:FANG - Diamondback Energy Options Chain

Sign in or create an account to add this stock to your watchlist.
$109.54 -4.25 (-3.73 %)
(As of 05/22/2019 01:42 PM ET)
Previous Close$113.80
Today's Range$109.26 - $113.2750
52-Week Range$85.19 - $140.78
Volume838,865 shs
Average Volume1.89 million shs
Market Capitalization$18.04 billion
P/E Ratio18.66
Dividend Yield0.46%
Beta0.8

Options Chain

Diamondback Energy (NASDAQ:FANG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$200.00$0.025Call000.716406 (-0.032813)0.003517
6/21/2019$195.00$0.025Call000.686214 (-0.030511)0.003555
6/21/2019$190.00$0.025Call01670.661719 (-0.027891)0.003887
6/21/2019$185.00$0.025Call000.632558 (-0.029814)0.004071
6/21/2019$180.00$0.050Call01280.645058 (-0.036064)0.007484
6/21/2019$175.00$0.050Call000.609766 (-0.035728)0.007866
6/21/2019$170.00$0.050Call0410.571368 (-0.03885)0.00806
6/21/2019$165.00$0.075Call070.562278 (-0.010801)0.011927
6/21/2019$160.00$0.025Call0420.468347 (-0.03442)0.005422
6/21/2019$155.00$0.100Call020.503125 (-0.022477)0.01751
6/21/2019$150.00$0.125Call040.468077 (-0.033681)0.022306
6/21/2019$145.00$0.125Call0540.419597 (-0.046614)0.024526
6/21/2019$140.00$0.125Call203870.368913 (-0.061067)0.027308
6/21/2019$135.00$0.200Call01910.343094 (-0.035566)0.044476
6/21/2019$130.00$0.350Call17497 (+28)0.320438 (-0.023847)0.076365
6/21/2019$125.00$0.675Call21211 (+4)0.295828 (-0.037129)0.140751
6/21/2019$120.00$1.625Call165563 (+24)0.295828 (-0.026973)0.281066
6/21/2019$115.00$3.400Call1,230915 (+2)0.300125 (-0.014473)0.470094
6/21/2019$110.00$6.300Call361764 (+2)0.322782 (-0.001777)0.661863
6/21/2019$105.00$10.000Call190715 (-2)0.335086 (+0.008574)0.813949
6/21/2019$100.00$14.450Call6424 (-1)0.375516 (+0.026739)0.897051
6/21/2019$95.00$19.150Call0600 (+1)0.420047 (+0.049395)0.943832
6/21/2019$90.00$23.850Call0350.380206 (-0.011082)0.988397
6/21/2019$85.00$29.050Call000.584153 (+0.057949)0.967108
6/21/2019$80.00$33.950Call060.643549 (-0.007892)0.978904
6/21/2019$75.00$38.500Call0210.276
6/21/2019$70.00$43.900Call030.8181260.987528
6/21/2019$65.00$48.850Call0460.8941410.993002
6/21/2019$60.00$53.850Call051.021120.993526
6/21/2019$55.00$58.850Call001.157560.994143
6/21/2019$200.00$86.400Put000.859231 (-0.059519)-0.992757
6/21/2019$195.00$81.400Put000.827915 (-0.058023)-0.992448
6/21/2019$190.00$76.400Put000.792095-0.992425
6/21/2019$185.00$71.400Put000.759021 (-0.094526)-0.992063
6/21/2019$180.00$66.400Put000.721521 (-0.057732)-0.991979
6/21/2019$175.00$61.400Put000.685528 (+0.032669)-0.991633
6/21/2019$170.00$56.250Put000
6/21/2019$165.00$51.350Put000
6/21/2019$160.00$46.300Put000
6/21/2019$155.00$41.400Put000.510153 (-0.091187)-0.989831
6/21/2019$150.00$36.300Put00
6/21/2019$145.00$31.200Put000
6/21/2019$140.00$26.300Put000
6/21/2019$135.00$21.350Put00
6/21/2019$130.00$16.550Put0410.308496 (-0.076246)-0.940943
6/21/2019$125.00$11.900Put0400.297559 (-0.071558)-0.866065
6/21/2019$120.00$7.850Put0320.299121 (-0.025074)-0.721413
6/21/2019$115.00$4.500Put90456 (-227)0.294043 (-0.011988)-0.534114
6/21/2019$110.00$2.325Put291,183 (+103)0.310449 (-0.01277)-0.334323
6/21/2019$105.00$1.100Put22546 (+101)0.325098 (-0.002222)-0.180617
6/21/2019$100.00$0.500Put41710 (+282)0.349121 (+0.006566)-0.089374
6/21/2019$95.00$0.200Put721,325 (+184)0.369824 (+0.01516)-0.038764
6/21/2019$90.00$0.175Put122650.453223 (+0.059493)-0.028885
6/21/2019$85.00$0.150Put10692 (-10)0.530469 (+0.077371)-0.021551
6/21/2019$80.00$0.050Put102540.535937 (+0.05388)-0.007914
6/21/2019$75.00$0.125Put0150.701367 (+0.064871)-0.014148
6/21/2019$70.00$0.075Put0130.760156 (+0.041461)-0.008327
6/21/2019$65.00$0.050Put09500.81025 (+0.059213)-0.005256
6/21/2019$60.00$0.025Put0580.864062 (+0.057713)-0.002633
6/21/2019$55.00$0.025Put000.971808 (+0.062048)-0.002376
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/22/2019 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.

Yahoo Gemini Pixel