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

Diamondback Energy (NASDAQ:FANG) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/19/2020	$125.00	$0.050	Call	0	263	1.78729 (+0.191299)	0.010794
6/19/2020	$120.00	$0.050	Call	0	25	1.69791 (-0.024353)	0.009635
6/19/2020	$115.00	$0.025	Call	0	101	1.52269 (+0.049666)	0.005583
6/19/2020	$110.00	$0.075	Call	0	81	1.65558 (+0.054522)	0.014216
6/19/2020	$105.00	$0.075	Call	0	137	1.58847 (+0.053055)	0.014696
6/19/2020	$100.00	$0.050	Call	0	117	1.44449 (-0.0771)	0.010989
6/19/2020	$95.00	$0.025	Call	0	231	1.26907 (+0.044089)	0.006498
6/19/2020	$90.00	$0.050	Call	0	577	1.29386 (+0.045841)	0.01203
6/19/2020	$85.00	$0.025	Call	0	1,426	1.11719 (+0.040779)	0.007235
6/19/2020	$80.00	$0.025	Call	0	1,308	1.03286 (+0.038968)	0.007731

6/19/2020	$75.00	$0.075	Call	0	756	1.08173 (+0.176963)	0.020095
6/19/2020	$70.00	$0.075	Call	0	1,615	0.972097 (+0.164263)	0.021947
6/19/2020	$65.00	$0.075	Call	0	2,566	0.851481 (+0.037437)	0.024495
6/19/2020	$60.00	$0.075	Call	13	1,663 (+56)	0.717259 (+0.034783)	0.028258
6/19/2020	$55.00	$0.125	Call	94	982 (+47)	0.620117 (-0.024677)	0.04989
6/19/2020	$50.00	$0.550	Call	89	1,311 (+64)	0.644223 (+0.024696)	0.168059
6/19/2020	$45.00	$1.775	Call	152	1,491 (-3)	0.673965 (+0.004646)	0.397163
6/19/2020	$40.00	$4.350	Call	52	2,472 (-1)	0.729103 (-0.02342)	0.671924
6/19/2020	$35.00	$8.100	Call	9	747 (-13)	0.766045 (+0.011761)	0.876798
6/19/2020	$30.00	$12.700	Call	1	790	0.838108 (-0.119522)	0.967321
6/19/2020	$25.00	$17.500	Call	0	11
6/19/2020	$22.50	$20.150	Call	0	0	1.29093	0.986621
6/19/2020	$20.00	$22.550	Call	0	11
6/19/2020	$17.50	$25.000	Call	0	1
6/19/2020	$15.00	$27.500	Call	0	0
6/19/2020	$12.50	$29.950	Call	0	0
6/19/2020	$10.00	$32.450	Call	0	0
6/19/2020	$7.50	$34.950	Call	0	0
6/19/2020	$5.00	$37.450	Call	1	0
6/19/2020	$2.50	$39.950	Call	0	0
6/19/2020	$125.00	$82.550	Put	0	0	2.00984	-0.979911
6/19/2020	$120.00	$77.550	Put	0	0	1.95561	-0.979349
6/19/2020	$115.00	$72.550	Put	0	0	1.89422	-0.97875
6/19/2020	$110.00	$67.550	Put	0	0	1.82047	-0.978085
6/19/2020	$105.00	$62.550	Put	0	0	1.74247 (+0.375277)	-0.977423
6/19/2020	$100.00	$57.550	Put	0	0	1.65909	-0.976832
6/19/2020	$95.00	$52.550	Put	0	14	1.57419 (+0.337162)	-0.975826
6/19/2020	$90.00	$47.550	Put	0	108	1.48521 (+0.158282)	-0.974594
6/19/2020	$85.00	$42.550	Put	0	11	1.39021 (+0.296455)	-0.973242
6/19/2020	$80.00	$37.550	Put	0	22	1.28794	-0.971777
6/19/2020	$75.00	$32.550	Put	0	575	1.18125	-0.969663
6/19/2020	$70.00	$27.550	Put	0	518 (-228)	1.06767	-0.966894
6/19/2020	$65.00	$22.650	Put	0	158 (-292)	1.0333	-0.944645
6/19/2020	$60.00	$17.400	Put	1	283
6/19/2020	$55.00	$12.650	Put	10	1,484	0.712758 (+0.087953)	-0.924413
6/19/2020	$50.00	$8.050	Put	0	282 (+1)	0.673696 (+0.081704)	-0.820222
6/19/2020	$45.00	$4.200	Put	19	757 (+80)	0.678781 (+0.006808)	-0.603328
6/19/2020	$40.00	$1.750	Put	59	4,010 (+75)	0.729884 (-0.024983)	-0.326706
6/19/2020	$35.00	$0.600	Put	33	375 (+3)	0.803802 (+0.000948)	-0.131521
6/19/2020	$30.00	$0.250	Put	10	4,706 (-1)	0.992434 (+0.032439)	-0.052974
6/19/2020	$25.00	$0.075	Put	10	1,925	1.11749 (+0.008182)	-0.016233
6/19/2020	$22.50	$0.100	Put	0	188	1.37759 (-0.050363)	-0.01708
6/19/2020	$20.00	$0.075	Put	1	974	1.53227 (+0.086779)	-0.011931
6/19/2020	$17.50	$0.075	Put	0	326	1.77874 (-0.126874)	-0.010155
6/19/2020	$15.00	$0.075	Put	0	571	2.06677 (-0.134665)	-0.00867
6/19/2020	$12.50	$0.025	Put	0	997	2.10116 (-0.171334)	-0.003276
6/19/2020	$10.00	$0.075	Put	0	12	2.83862 (+0.050842)	-0.006202
6/19/2020	$7.50	$0.050	Put	0	220	3.22713 (+0.056802)	-0.003737
6/19/2020	$5.00	$0.025	Put	0	31	3.64746 (+0.081841)	-0.001738
6/19/2020	$2.50	$0.025	Put	0	30	4.9 (+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

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

NASDAQ:FANGDiamondback Energy Options Chain and Prices

Adding

Adding

Adding Diamondback Energy Inc

Options Chain

Diamondback Energy (NASDAQ:FANG) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources