Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $37.91 as of 11/20/2024 3:59:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 9.00 | 10.15 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 8.00 | 8.90 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 31.00 | 7.05 | 7.95 | % | 0 | 0 | 0.58 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 32.00 | 6.20 | 6.95 | % | 0 | 0 | 0.47 | 0.96 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 33.00 | 5.35 | 5.70 | % | 0 | 0 | 0.38 | 0.93 | 0.04 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 34.00 | 4.50 | 4.80 | % | 0 | 0 | 0.38 | 0.89 | 0.05 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 3.60 | 3.70 | 4.65 | 0.00 | 0.00% | 0 | 20 | 0.32 | 0.83 | 0.07 | -0.01 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 36.00 | 2.18 | 4.45 | 3.05 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.75 | 0.09 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 37.00 | 2.07 | 2.51 | 2.59 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.66 | 0.10 | -0.02 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 38.00 | 1.45 | 2.02 | 1.78 | +0.40 | +28.99% | 2 | 34 | 0.33 | 0.55 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 39.00 | 0.95 | 1.39 | 1.25 | +0.34 | +37.37% | 5 | 181 | 0.31 | 0.44 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 0.65 | 0.71 | 0.70 | +0.12 | +20.69% | 209 | 227 | 0.28 | 0.33 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 41.00 | 0.41 | 0.47 | 0.45 | +0.05 | +12.50% | 2 | 108 | 0.28 | 0.24 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 42.00 | 0.26 | 0.31 | 0.26 | +0.02 | +8.34% | 34 | 63 | 0.28 | 0.17 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 43.00 | 0.16 | 0.21 | 0.17 | +0.02 | +13.34% | 6 | 44 | 0.29 | 0.11 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 44.00 | 0.09 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.07 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 0.02 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 218 | 0.32 | 0.05 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 46.00 | 0.01 | 0.75 | % | 0 | 0 | 0.61 | 0.03 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 47.00 | 0.00 | 0.59 | % | 0 | 0 | 0.60 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 200 | 0.69 | 0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.52 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 25 | 0.58 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.17 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 201 | 0.53 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 31.00 | 0.01 | 0.18 | % | 0 | 0 | 0.47 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 32.00 | 0.03 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 104 | 0.37 | -0.04 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 33.00 | 0.11 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.07 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 34.00 | 0.19 | 0.23 | 0.23 | -0.02 | -8.00% | 2 | 6 | 0.32 | -0.11 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 35.00 | 0.30 | 0.36 | 0.29 | -0.09 | -23.69% | 5 | 52 | 0.30 | -0.17 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 36.00 | 0.50 | 0.55 | 0.56 | -0.04 | -6.67% | 3 | 100 | 0.29 | -0.25 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 37.00 | 0.77 | 0.85 | 0.83 | -0.07 | -7.78% | 27 | 29 | 0.28 | -0.34 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 38.00 | 1.17 | 1.34 | 1.26 | -0.14 | -10.00% | 25 | 66 | 0.29 | -0.45 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 39.00 | 1.69 | 1.82 | 1.57 | -0.38 | -19.49% | 3 | 68 | 0.28 | -0.56 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 2.37 | 2.68 | 2.57 | 0.00 | 0.00% | 0 | 99 | 0.31 | -0.67 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 41.00 | 3.10 | 3.25 | 3.37 | 0.00 | 0.00% | 0 | 41 | 0.29 | -0.76 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 42.00 | 3.95 | 4.05 | 4.17 | 0.00 | 0.00% | 0 | 155 | 0.29 | -0.83 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 43.00 | 4.85 | 5.00 | 5.05 | 0.00 | 0.00% | 0 | 25 | 0.31 | -0.89 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 44.00 | 5.75 | 6.00 | % | 0 | 0 | 0.39 | -0.93 | 0.04 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 45.00 | 6.60 | 6.95 | % | 0 | 0 | 0.37 | -0.95 | 0.03 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 46.00 | 6.45 | 9.10 | % | 0 | 0 | 0.43 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 47.00 | 7.20 | 9.90 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 48.00 | 7.80 | 10.80 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 49.00 | 9.00 | 11.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 50.00 | 9.95 | 12.75 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 15.90 | 17.95 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |