Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $52.10 as of 4/24/2024 8:30:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.85 | 22.85 | 21.35 | 0.00 | 0.00% | 0 | 10 | 6.82 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:03 PM EST |
| 34.00 | 16.45 | 19.55 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 35.00 | 16.25 | 18.65 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 36.00 | 14.30 | 17.30 | 11.97 | 0.00 | 0.00% | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/24/2024 4:00:03 PM EST |
| 37.00 | 13.20 | 16.35 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 38.00 | 12.20 | 15.70 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 39.00 | 11.80 | 14.90 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 40.00 | 11.85 | 13.50 | 11.80 | 0.00 | 0.00% | 0 | 8 | 3.70 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/24/2024 4:00:03 PM EST |
| 41.00 | 9.00 | 13.35 | 10.94 | +0.39 | +3.70% | 1 | 1 | 2.34 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 42.00 | 9.25 | 11.60 | 8.97 | 0.00 | 0.00% | 0 | 4 | 3.79 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 4/24/2024 4:00:03 PM EST |
| 43.00 | 8.10 | 10.60 | 10.28 | 0.00 | 0.00% | 0 | 28 | 3.34 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 4/24/2024 4:00:03 PM EST |
| 44.00 | 7.65 | 8.25 | 7.70 | 0.00 | 0.00% | 0 | 63 | 1.22 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/24/2024 4:00:03 PM EST |
| 44.50 | 7.45 | 7.85 | 7.55 | % | 1 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:03 PM EST | |
| 45.00 | 6.90 | 7.30 | 6.70 | 0.00 | 0.00% | 0 | 82 | 1.35 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/24/2024 4:00:03 PM EST |
| 45.50 | 6.50 | 7.35 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 46.00 | 5.25 | 6.40 | 7.00 | 0.00 | 0.00% | 0 | 211 | 2.89 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 4:00:03 PM EST |
| 46.50 | 5.50 | 6.95 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 47.00 | 4.95 | 5.25 | 5.10 | -0.60 | -10.53% | 12 | 232 | 1.18 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 47.50 | 4.35 | 5.45 | 4.45 | % | 11 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:03 PM EST | |
| 48.00 | 2.89 | 4.25 | 3.95 | -0.60 | -13.19% | 5 | 358 | 1.51 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 48.50 | 2.42 | 3.85 | 3.69 | 0.00 | 0.00% | 0 | 3 | 0.85 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/24/2024 4:00:03 PM EST |
| 49.00 | 2.21 | 3.25 | 2.95 | -0.75 | -20.27% | 5 | 244 | 1.76 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 49.50 | 1.46 | 2.76 | 2.60 | +0.03 | +1.17% | 6 | 3 | 0.58 | 1.00 | 0.01 | -0.01 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 50.00 | 2.02 | 2.35 | 2.07 | -0.53 | -20.39% | 13 | 486 | 0.56 | 0.98 | 0.04 | -0.02 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 51.00 | 1.18 | 1.25 | 1.04 | -0.62 | -37.35% | 16 | 547 | 0.29 | 0.87 | 0.20 | -0.06 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 52.00 | 0.46 | 0.49 | 0.47 | -0.40 | -45.98% | 414 | 1,404 | 0.27 | 0.55 | 0.39 | -0.10 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 53.00 | 0.10 | 0.12 | 0.12 | -0.19 | -61.29% | 634 | 1,567 | 0.26 | 0.20 | 0.28 | -0.08 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 54.00 | 0.01 | 0.03 | 0.05 | -0.04 | -44.45% | 47 | 1,831 | 0.28 | 0.04 | 0.08 | -0.02 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 288 | 3,472 | 0.35 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 9 | 269 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 57.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 209 | 0.64 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:03 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 679 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 32 | 0.79 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 106 | 0.88 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 4:00:03 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.97 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 4:00:03 PM EST |
| 62.00 | 0.00 | 0.50 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 63.00 | 0.00 | 0.50 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 64.00 | 0.00 | 0.50 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 106 | 1.65 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 4:00:03 PM EST |
| 66.00 | 0.00 | 0.05 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.09 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 4/24/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 67 | 2.88 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/24/2024 4:00:03 PM EST |
| 41.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.68 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/24/2024 4:00:03 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 26 | 1.39 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/24/2024 4:00:03 PM EST |
| 43.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.26 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 4:00:03 PM EST |
| 44.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 85 | 1.13 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/24/2024 4:00:03 PM EST |
| 44.50 | 0.00 | 0.03 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 209 | 0.85 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 4:00:03 PM EST |
| 45.50 | 0.00 | 0.50 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 46.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 53 | 0.87 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 46.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 25 | 0.76 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/24/2024 4:00:03 PM EST |
| 47.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 202 | 0.63 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 4:00:03 PM EST |
| 47.50 | 0.01 | 0.02 | 0.02 | % | 6 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:03 PM EST | |
| 48.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 190 | 0.54 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 48.50 | 0.01 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 97 | 0.49 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 49.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 251 | 0.43 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 49.50 | 0.02 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 651 | 0.40 | 0.00 | 0.01 | -0.01 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 50.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 214 | 1,745 | 0.34 | -0.02 | 0.04 | -0.02 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 51.00 | 0.07 | 0.09 | 0.10 | +0.03 | +42.86% | 68 | 745 | 0.28 | -0.13 | 0.20 | -0.06 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 52.00 | 0.34 | 0.36 | 0.33 | +0.06 | +22.23% | 269 | 577 | 0.26 | -0.45 | 0.39 | -0.10 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 53.00 | 0.94 | 1.32 | 1.00 | +0.33 | +49.26% | 168 | 598 | 0.26 | -0.80 | 0.28 | -0.08 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 54.00 | 1.58 | 2.73 | 2.04 | +0.57 | +38.78% | 4 | 271 | 0.71 | -0.96 | 0.08 | -0.02 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 55.00 | 2.54 | 3.05 | 3.15 | +0.28 | +9.76% | 3 | 90 | 0.68 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 56.00 | 3.65 | 4.05 | 4.15 | +0.05 | +1.22% | 3 | 17 | 0.83 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 57.00 | 4.70 | 5.05 | 4.66 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/24/2024 4:00:03 PM EST |
| 58.00 | 4.45 | 7.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 59.00 | 5.40 | 8.95 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 60.00 | 7.65 | 8.00 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 4:00:03 PM EST |
| 61.00 | 8.80 | 9.05 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 62.00 | 9.75 | 10.00 | 10.25 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:03 PM EST |
| 63.00 | 10.65 | 11.10 | 11.25 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:03 PM EST |
| 64.00 | 10.70 | 12.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 65.00 | 12.05 | 14.55 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 66.00 | 11.85 | 16.00 | 14.30 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 4:00:03 PM EST |