Bulletin
Investor Alert

Diamondback Energy Inc.

NAS: FANG

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 22, 2020, 7:46 p.m.

/zigman2/quotes/201200230/composite

$

42.01

Change

-0.93 -2.17%

Volume

Volume 113,843

Quotes are delayed by 20 min

/zigman2/quotes/201200230/composite

Previous close

$ 42.89

$ 42.94

Change

+0.05 +0.12%

Day low

Day high

$41.38

$43.00

Open

52 week low

52 week high

$14.55

$111.84

Open

OPTION CHAIN FOR DIAMONDBACK ENERGY INC.

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 39.60 0.00 0.00 39.70 41.20 1.00 2.50 quote 0.05 0.00 0.00 0.00 0.15 30.00
quote 0.00 0.00 0.00 37.20 38.50 5.00 quote 0.10 0.00 0.00 0.00 0.15 31.00
quote 0.00 0.00 0.00 34.70 36.20 7.50 quote 0.05 0.00 0.00 0.00 0.10 220.00
quote 19.19 0.00 0.00 32.30 33.80 2.00 10.00 quote 0.20 0.00 0.00 0.00 0.20 12.00
quote 28.64 0.00 0.00 29.60 31.30 6.00 12.50 quote 0.10 0.00 0.00 0.00 0.10 997.00
quote 26.14 0.00 0.00 27.20 29.10 11.00 15.00 quote 0.07 0.00 0.00 0.00 0.20 571.00
quote 23.65 0.00 0.00 25.00 26.50 1.00 17.50 quote 0.05 0.00 0.00 0.00 0.25 326.00
quote 21.00 0.00 0.00 22.50 23.40 11.00 20.00 quote 0.05 0.00 0.00 0.00 0.05 977.00
quote 18.65 0.00 0.00 20.00 21.70 37.00 22.50 quote 0.08 0.00 0.00 0.00 0.15 157.00
quote 17.80 0.00 0.00 17.20 18.90 11.00 25.00 quote 0.14 0.00 21.00 0.10 0.25 1,926
quote 13.50 0.00 0.00 12.80 13.50 965.00 30.00 quote 0.40 0.00 22.00 0.30 0.40 4,695
quote 8.14 0.00 2.00 8.70 9.00 833.00 35.00 quote 1.00 0.00 38.00 0.85 1.10 350.00
quote 5.20 0.00 91.00 5.10 5.30 2,411 40.00 quote 2.27 0.00 1,712 2.20 2.35 2,799
42.94 Current price as of 5/22/2020 04:00:00 PM
quote 2.53 0.00 135.00 2.50 2.65 1,361 45.00 quote 4.90 0.00 4.00 4.50 4.70 229.00
quote 1.02 0.00 159.00 1.00 1.10 1,259 50.00 quote 8.72 0.00 4.00 8.00 8.30 283.00
quote 0.40 0.00 47.00 0.30 0.45 720.00 55.00 quote 13.00 0.00 2.00 12.10 12.60 1,504
quote 0.10 0.00 186.00 0.05 0.20 1,509 60.00 quote 16.30 0.00 0.00 16.30 17.40 283.00
quote 0.15 0.00 0.00 0.00 0.20 2,558 65.00 quote 22.40 0.00 0.00 21.70 22.70 510.00
quote 0.05 0.00 0.00 0.00 0.15 1,602 70.00 quote 26.88 0.00 0.00 26.50 27.80 751.00
quote 0.01 0.00 0.00 0.00 0.15 756.00 75.00 quote 36.04 0.00 0.00 31.70 32.60 575.00
quote 0.04 0.00 0.00 0.00 0.05 1,308 80.00 quote 38.40 0.00 0.00 36.50 37.80 24.00
quote 0.05 0.00 0.00 0.00 0.10 1,426 85.00 quote 63.04 0.00 0.00 41.50 42.80 11.00
quote 0.05 0.00 0.00 0.00 0.10 577.00 90.00 quote 51.25 0.00 0.00 46.60 47.80 108.00
quote 0.15 0.00 0.00 0.00 0.05 231.00 95.00 quote 56.94 0.00 0.00 51.60 52.70 14.00
quote 0.03 0.00 8.00 0.00 0.15 117.00 100.00 quote 68.03 0.00 0.00 56.50 57.70 17.00
quote 0.05 0.00 0.00 0.00 0.15 137.00 105.00 quote 45.90 0.00 0.00 61.60 62.60 1.00
quote 0.15 0.00 0.00 0.00 0.15 81.00 110.00 quote 84.80 0.00 0.00 66.60 67.70 2.00
quote 0.15 0.00 0.00 0.00 0.05 100.00 115.00 quote 0.00 0.00 0.00 71.60 72.70
quote 0.05 0.00 0.00 0.00 0.15 25.00 120.00 quote 0.00 0.00 0.00 76.60 77.70
quote 0.01 0.00 0.00 0.00 0.15 263.00 125.00 quote 0.00 0.00 0.00 81.50 82.70

July, 2020 Options

Hide
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 20.90 0.00 0.00 19.30 22.40 1.00 22.50 quote 0.30 0.00 0.00 0.10 0.35 12.00
quote 18.54 0.00 0.00 16.90 18.90 1.00 25.00 quote 0.00 0.00 0.00 0.35 0.45
quote 12.90 0.00 0.00 13.70 14.00 1.00 30.00 quote 1.00 0.00 1.00 0.85 1.00 15.00
quote 10.40 0.00 0.00 9.60 10.00 20.00 35.00 quote 2.10 0.00 2.00 1.80 2.00 25.00
quote 6.20 0.00 5.00 6.20 6.60 234.00 40.00 quote 3.80 0.00 12.00 3.40 3.60 78.00
42.94 Current price as of 5/22/2020 04:00:00 PM
quote 3.70 0.00 27.00 3.80 4.00 63.00 45.00 quote 6.10 0.00 0.00 5.90 6.10 13.00
quote 2.15 0.00 22.00 2.10 2.25 393.00 50.00 quote 9.90 0.00 0.00 9.00 9.30 3.00
quote 1.10 0.00 3.00 1.00 1.15 82.00 55.00 quote 0.00 0.00 0.00 13.00 13.30
quote 0.50 0.00 12.00 0.45 0.60 29.00 60.00 quote 0.00 0.00 0.00 17.30 17.90

September, 2020 Options

Hide
CALLS PUTS
Expires September 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 39.40 41.30 2.50 quote 0.05 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 36.70 39.40 5.00 quote 0.10 0.00 0.00 0.00 0.20 1.00
quote 0.00 0.00 0.00 33.90 37.30 7.50 quote 0.20 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 31.10 35.00 10.00 quote 0.55 0.00 0.00 0.00 0.25 7.00
quote 30.30 0.00 0.00 28.90 31.40 2.00 12.50 quote 0.20 0.00 0.00 0.15 0.25 59.00
quote 16.20 0.00 0.00 26.30 30.20 15.00 quote 0.70 0.00 0.00 0.10 0.50 887.00
quote 23.00 0.00 0.00 24.00 27.60 4.00 17.50 quote 0.85 0.00 0.00 0.25 0.70 100.00
quote 24.45 0.00 0.00 21.80 25.20 33.00 20.00 quote 0.65 0.00 0.00 0.30 1.00 111.00
quote 22.60 0.00 0.00 19.60 23.00 27.00 22.50 quote 0.90 0.00 0.00 0.55 1.30 208.00
quote 19.40 0.00 0.00 17.40 20.90 105.00 25.00 quote 1.38 0.00 0.00 1.15 1.35 195.00
quote 14.80 0.00 0.00 14.70 15.40 129.00 30.00 quote 2.30 0.00 0.00 2.00 2.65 346.00
quote 11.00 0.00 1.00 11.20 12.10 233.00 35.00 quote 3.80 0.00 10.00 3.50 4.00 78.00
quote 8.20 0.00 9.00 8.10 8.60 728.00 40.00 quote 5.90 0.00 10.00 5.50 5.80 161.00
42.94 Current price as of 5/22/2020 04:00:00 PM
quote 5.80 0.00 1.00 5.90 6.20 1,300 45.00 quote 8.68 0.00 5.00 8.10 8.60 420.00
quote 3.95 0.00 1.00 3.90 4.30 695.00 50.00 quote 11.94 0.00 0.00 11.20 11.80 326.00
quote 2.60 0.00 1.00 2.65 3.10 159.00 55.00 quote 18.20 0.00 0.00 14.70 15.50 174.00
quote 1.75 0.00 2.00 1.60 2.20 1,395 60.00 quote 20.85 0.00 0.00 18.70 19.70 76.00
quote 1.30 0.00 0.00 1.00 1.30 99.00 65.00 quote 31.00 0.00 0.00 23.00 23.90 163.00
quote 0.85 0.00 0.00 0.65 1.05 260.00 70.00 quote 27.00 0.00 0.00 27.70 28.70 174.00
quote 0.60 0.00 0.00 0.25 0.90 94.00 75.00 quote 47.00 0.00 0.00 31.30 34.30 46.00
quote 0.35 0.00 1.00 0.15 0.45 194.00 80.00 quote 50.50 0.00 0.00 35.60 38.50 60.00
quote 0.23 0.00 0.00 0.05 0.50 137.00 85.00 quote 12.20 0.00 0.00 40.50 44.20 6.00
quote 0.20 0.00 5.00 0.05 0.40 126.00 90.00 quote 73.69 0.00 0.00 45.70 49.20 17.00
quote 0.50 0.00 0.00 0.05 0.40 190.00 95.00 quote 0.00 0.00 0.00 50.90 53.40
quote 0.35 0.00 0.00 0.00 0.30 49.00 100.00 quote 0.00 0.00 0.00 55.40 59.30
quote 0.25 0.00 0.00 0.00 0.30 22.00 105.00 quote 0.00 0.00 0.00 60.40 64.20
quote 0.10 0.00 0.00 0.00 0.25 130.00 110.00 quote 0.00 0.00 0.00 66.80 69.00
quote 0.35 0.00 0.00 0.00 0.25 27.00 115.00 quote 0.00 0.00 0.00 70.70 74.10
quote 0.90 0.00 0.00 0.00 0.25 22.00 120.00 quote 0.00 0.00 0.00 76.50 79.00
quote 0.22 0.00 0.00 0.00 0.25 7.00 125.00 quote 0.00 0.00 0.00 81.70 83.60
quote 0.35 0.00 0.00 0.00 0.20 51.00 130.00 quote 0.00 0.00 0.00 86.30 89.00

December, 2020 Options

Hide
CALLS PUTS
Expires December 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 26.40 30.30 15.00 quote 1.38 0.00 0.00 0.35 1.15 7.00
quote 0.00 0.00 0.00 24.40 28.10 17.50 quote 1.60 0.00 0.00 0.90 1.15 12.00
quote 0.00 0.00 0.00 22.10 25.80 20.00 quote 2.65 0.00 0.00 1.25 1.55 1.00
quote 22.70 0.00 0.00 20.20 23.70 1.00 22.50 quote 0.00 0.00 0.00 1.70 2.00
quote 20.60 0.00 0.00 19.70 20.40 2.00 25.00 quote 2.45 0.00 0.00 2.20 2.60 300.00
quote 15.80 0.00 1.00 16.00 16.80 6.00 30.00 quote 4.18 0.00 0.00 3.50 4.10 106.00
quote 14.00 0.00 0.00 12.90 13.40 33.00 35.00 quote 7.77 0.00 0.00 5.30 5.90 173.00
quote 11.00 0.00 0.00 10.10 10.90 51.00 40.00 quote 8.40 0.00 0.00 7.60 8.40 37.00
42.94 Current price as of 5/22/2020 04:00:00 PM
quote 7.99 0.00 20.00 7.80 8.50 180.00 45.00 quote 13.30 0.00 0.00 10.20 11.10 90.00
quote 6.80 0.00 0.00 5.90 6.60 44.00 50.00 quote 0.00 0.00 0.00 13.20 14.10
quote 4.60 0.00 40.00 4.50 5.20 77.00 55.00 quote 20.37 0.00 0.00 16.90 17.70 1.00
quote 3.30 0.00 3.00 3.20 4.10 106.00 60.00 quote 20.70 0.00 0.00 20.80 21.90 50.00
quote 2.85 0.00 1.00 2.25 3.10 26.00 65.00 quote 0.00 0.00 0.00 24.90 25.50

January, 2021 Options

Hide
CALLS PUTS
Expires January 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 40.50 0.00 0.00 39.20 41.70 1.00 2.50 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 36.40 39.80 5.00 quote 0.18 0.00 0.00 0.00 0.25 155.00
quote 30.70 0.00 0.00 33.60 37.60 1.00 7.50 quote 0.00 0.00 0.00 0.00 0.40
quote 28.00 0.00 0.00 31.30 35.00 3.00 10.00 quote 0.25 0.00 1.00 0.25 0.65 40.00
quote 31.15 0.00 0.00 28.60 32.40 1.00 12.50 quote 1.10 0.00 0.00 0.20 0.95 12.00
quote 27.50 0.00 0.00 27.90 29.40 7.00 15.00 quote 1.18 0.00 0.00 0.45 1.30 63.00
quote 24.90 0.00 0.00 25.60 27.20 2.00 17.50 quote 3.03 0.00 0.00 1.00 1.30 57.00
quote 23.40 0.00 0.00 22.10 26.10 46.00 20.00 quote 2.25 0.00 0.00 1.30 1.75 114.00
quote 21.50 0.00 0.00 21.90 22.80 17.00 22.50 quote 3.10 0.00 0.00 1.85 2.25 91.00
quote 20.20 0.00 0.00 19.90 20.60 79.00 25.00 quote 2.70 0.00 0.00 2.45 2.85 163.00
quote 16.50 0.00 8.00 16.30 17.00 265.00 30.00 quote 4.00 0.00 0.00 3.90 4.40 349.00
quote 13.40 0.00 11.00 13.40 13.90 1,064 35.00 quote 5.86 0.00 0.00 5.70 6.40 255.00
quote 10.95 0.00 0.00 10.60 11.30 481.00 40.00 quote 9.10 0.00 0.00 8.00 8.80 214.00
42.94 Current price as of 5/22/2020 04:00:00 PM
quote 8.20 0.00 1.00 8.30 9.00 103.00 45.00 quote 13.60 0.00 0.00 10.80 11.50 1,110
quote 6.60 0.00 8.00 6.50 7.10 545.00 50.00 quote 13.85 0.00 0.00 13.80 14.70 344.00
quote 5.70 0.00 0.00 4.90 5.70 323.00 55.00 quote 17.22 0.00 0.00 17.50 18.10 477.00
quote 4.00 0.00 2.00 3.80 4.20 897.00 60.00 quote 21.20 0.00 0.00 20.90 21.80 775.00
quote 3.30 0.00 0.00 2.75 3.50 589.00 65.00 quote 28.90 0.00 0.00 25.10 25.90 875.00
quote 2.45 0.00 0.00 2.20 2.65 137.00 70.00 quote 29.40 0.00 0.00 29.60 30.50 650.00
quote 1.30 0.00 0.00 1.45 2.10 192.00 75.00 quote 33.80 0.00 0.00 33.70 34.80 467.00
quote 1.60 0.00 0.00 1.00 1.50 645.00 80.00 quote 38.30 0.00 0.00 38.50 39.50 468.00
quote 1.00 0.00 0.00 0.95 1.30 481.00 85.00 quote 43.00 0.00 0.00 42.70 44.10 317.00
quote 0.75 0.00 5.00 0.65 1.05 981.00 90.00 quote 47.70 0.00 0.00 47.80 48.90 1,424
quote 0.70 0.00 0.00 0.55 0.75 528.00 95.00 quote 52.10 0.00 0.00 52.20 53.80 819.00
quote 0.55 0.00 0.00 0.40 0.60 1,352 100.00 quote 58.10 0.00 0.00 56.20 59.80 429.00
quote 0.30 0.00 0.00 0.10 0.55 754.00 105.00 quote 61.80 0.00 0.00 61.50 64.20 817.00
quote 0.50 0.00 0.00 0.15 0.50 632.00 110.00 quote 87.00 0.00 0.00 65.70 69.80 229.00
quote 0.30 0.00 0.00 0.20 0.35 161.00 115.00 quote 90.20 0.00 0.00 71.20 74.60 53.00
quote 0.45 0.00 1.00 0.00 0.45 204.00 120.00 quote 26.60 0.00 0.00 75.60 79.60 98.00
quote 0.38 0.00 0.00 0.00 0.60 41.00 125.00 quote 45.50 0.00 0.00 80.70 84.60 66.00
quote 0.38 0.00 0.00 0.00 0.50 395.00 130.00 quote 50.11 0.00 0.00 85.80 89.60 72.00
quote 0.38 0.00 0.00 0.00 0.45 295.00 135.00 quote 54.71 0.00 0.00 90.60 94.60 11.00
quote 0.40 0.00 0.00 0.05 0.45 1,387 140.00 quote 42.90 0.00 0.00 95.60 99.60
quote 6.00 0.00 0.00 0.00 0.40 95.00 145.00 quote 39.00 0.00 0.00 100.80 104.60
quote 0.25 0.00 0.00 0.00 0.35 150.00 150.00 quote 123.30 0.00 0.00 105.90 109.50 5.00
quote 0.05 0.00 0.00 0.00 0.35 113.00 155.00 quote 47.90 0.00 0.00 110.70 114.50
quote 0.40 0.00 0.00 0.00 0.30 44.00 160.00 quote 59.60 0.00 0.00 115.60 119.60
quote 2.45 0.00 0.00 0.00 0.30 3.00 165.00 quote 64.50 0.00 0.00 120.50 124.60
quote 0.20 0.00 0.00 0.00 0.30 1.00 170.00 quote 60.50 0.00 0.00 125.60 129.60
quote 1.90 0.00 0.00 0.00 0.25 5.00 175.00 quote 65.00 0.00 0.00 130.60 134.60
quote 0.20 0.00 0.00 0.00 0.10 45.00 180.00 quote 0.00 0.00 0.00 135.50 139.60
quote 0.35 0.00 0.00 0.00 0.25 18.00 185.00 quote 0.00 0.00 0.00 140.40 144.60
quote 0.25 0.00 0.00 0.00 0.25 54.00 190.00 quote 162.80 0.00 0.00 145.50 149.50 2.00

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 35.80 0.00 0.00 38.70 42.30 1.00 2.50 quote 0.30 0.00 0.00 0.00 0.40 4.00
quote 35.25 0.00 0.00 35.80 40.40 2.00 5.00 quote 0.75 0.00 0.00 0.00 0.80 22.00
quote 32.75 0.00 0.00 33.30 38.00 1.00 7.50 quote 0.00 0.00 0.00 0.20 1.25
quote 31.90 0.00 0.00 31.10 35.80 8.00 10.00 quote 1.62 0.00 0.00 0.55 1.85 36.00
quote 31.95 0.00 0.00 29.10 33.60 2.00 12.50 quote 2.15 0.00 0.00 1.05 2.30 10.00
quote 30.60 0.00 0.00 28.40 31.60 17.00 15.00 quote 2.70 0.00 0.00 2.25 3.00 351.00
quote 27.80 0.00 0.00 25.50 29.80 43.00 17.50 quote 5.00 0.00 0.00 2.20 3.90 1.00
quote 26.10 0.00 0.00 25.10 27.20 67.00 20.00 quote 4.90 0.00 0.00 2.85 4.90 123.00
quote 21.50 0.00 0.00 23.50 25.30 29.00 22.50 quote 4.80 0.00 0.00 3.80 5.70 12.00
quote 23.60 0.00 0.00 22.10 23.80 47.00 25.00 quote 5.71 0.00 0.00 4.70 6.20 340.00
quote 20.00 0.00 0.00 19.30 20.80 730.00 30.00 quote 8.00 0.00 11.00 6.70 8.20 136.00
quote 18.20 0.00 0.00 16.30 18.90 899.00 35.00 quote 11.80 0.00 0.00 9.20 11.50 729.00
quote 15.50 0.00 0.00 14.10 16.80 170.00 40.00 quote 12.80 0.00 0.00 11.60 13.50 1,297
42.94 Current price as of 5/22/2020 04:00:00 PM
quote 12.30 0.00 3.00 12.60 13.80 66.00 45.00 quote 16.31 0.00 1.00 14.80 17.20 56.00
quote 10.80 0.00 4.00 10.80 13.30 374.00 50.00 quote 21.00 0.00 0.00 17.80 20.70 367.00
quote 9.75 0.00 10.00 8.80 11.20 270.00 55.00 quote 31.50 0.00 0.00 21.20 23.40 27.00
quote 8.43 0.00 2.00 8.20 9.20 80.00 60.00 quote 30.90 0.00 0.00 25.20 27.40 45.00
quote 7.50 0.00 0.00 6.80 8.00 150.00 65.00 quote 45.50 0.00 0.00 28.80 31.60 168.00
quote 5.30 0.00 0.00 5.80 8.10 160.00 70.00 quote 36.50 0.00 0.00 32.70 35.60 239.00
quote 4.30 0.00 0.00 4.60 6.60 259.00 75.00 quote 52.85 0.00 0.00 36.90 39.50 7.00
quote 5.10 0.00 0.00 4.20 5.50 293.00 80.00 quote 58.94 0.00 0.00 41.50 43.90 14.00
quote 5.20 0.00 0.00 3.40 5.20 11.00 85.00 quote 69.66 0.00 0.00 45.50 48.00 20.00
quote 4.05 0.00 0.00 2.95 4.70 65.00 90.00 quote 73.35 0.00 0.00 49.80 52.60 711.00
quote 2.75 0.00 0.00 2.50 4.10 21.00 95.00 quote 55.80 0.00 0.00 54.40 56.90 12.00
quote 3.20 0.00 0.00 2.50 4.40 14,442 100.00 quote 79.00 0.00 0.00 59.00 61.40 30.00
quote 2.60 0.00 0.00 1.75 2.95 34.00 105.00 quote 23.30 0.00 0.00 63.50 66.10 100.00
quote 2.10 0.00 0.00 1.50 3.00 46.00 110.00 quote 33.00 0.00 0.00 68.20 70.80 120.00
quote 1.95 0.00 1.00 1.00 3.30 118.00 115.00 quote 0.00 0.00 0.00 73.20 75.60
quote 2.20 0.00 0.00 1.00 2.55 3.00 120.00 quote 0.00 0.00 0.00 77.60 80.20
quote 2.55 0.00 0.00 0.90 2.80 2,370 125.00 quote 0.00 0.00 0.00 82.40 84.90
quote 1.60 0.00 2.00 0.75 2.00 18.00 130.00 quote 0.00 0.00 0.00 87.40 89.90
quote 1.70 0.00 0.00 0.45 1.95 20.00 135.00 quote 56.30 0.00 0.00 92.10 94.40 2.00
quote 1.25 0.00 0.00 0.55 1.80 3,536 140.00 quote 81.20 0.00 0.00 97.00 99.30 5.00
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.