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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 10.25 | 10.90 | 10.55 | 0.00 | 0.00% | 0 | 1 | 4.73 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 29.00 | 8.90 | 10.45 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 8.20 | 8.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 31.00 | 7.20 | 7.50 | 8.65 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 32.00 | 6.25 | 6.45 | 6.97 | 0.00 | 0.00% | 0 | 6 | 1.55 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 33.00 | 5.15 | 5.50 | 6.70 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 33.50 | 4.75 | 5.05 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 34.00 | 4.20 | 4.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 34.50 | 3.75 | 4.00 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 35.00 | 3.25 | 3.40 | 3.90 | 0.00 | 0.00% | 0 | 36 | 0.90 | 1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 35.50 | 2.74 | 2.98 | % | 0 | 0 | 0.86 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 36.00 | 2.10 | 2.45 | 2.75 | +0.75 | +37.50% | 5 | 45 | 0.74 | 0.98 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 36.50 | 1.79 | 2.07 | 1.82 | +0.25 | +15.93% | 50 | 52 | 0.77 | 0.94 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 37.00 | 1.30 | 1.49 | 1.39 | +0.29 | +26.37% | 10 | 66 | 0.32 | 0.89 | 0.16 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 37.50 | 0.89 | 0.95 | 0.95 | +0.25 | +35.72% | 16 | 79 | 0.34 | 0.79 | 0.27 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 38.00 | 0.53 | 0.57 | 0.55 | +0.16 | +41.03% | 982 | 313 | 0.32 | 0.64 | 0.40 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 38.50 | 0.26 | 0.30 | 0.30 | +0.08 | +36.37% | 432 | 497 | 0.32 | 0.42 | 0.46 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 39.00 | 0.11 | 0.14 | 0.16 | +0.06 | +60.00% | 616 | 1,016 | 0.32 | 0.23 | 0.35 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 39.50 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 1,053 | 3,923 | 0.32 | 0.11 | 0.21 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 233 | 3,665 | 0.36 | 0.05 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 40.50 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 48 | 678 | 0.40 | 0.02 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 527 | 1,158 | 0.44 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 41.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 3 | 8,373 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 42.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 13 | 482 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 42.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 61 | 0.64 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 473 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 43.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.38 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 44.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 251 | 1.09 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 44.50 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 28 | 1.16 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 252 | 1.09 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 46.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 61 | 1.79 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 47.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 154 | 1.26 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 48.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 31 | 2.16 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 49.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 12 | 1.94 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:53 PM EST |
| 51.00 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:53 PM EST |
| 52.00 | 0.00 | 0.25 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 0.02 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.02 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.02 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 16 | 1.24 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 252 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 33.50 | 0.00 | 0.03 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.17 | 0.02 | +0.01 | +100.00% | 10 | 133 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 34.50 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 35.00 | 0.01 | 0.05 | 0.01 | -0.01 | -50.00% | 54 | 163 | 0.62 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 35.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 15 | 0.61 | -0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 36.00 | 0.01 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 271 | 0.45 | -0.02 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 36.50 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 100 | 0.40 | -0.06 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 37.00 | 0.04 | 0.05 | 0.04 | -0.07 | -63.64% | 41 | 274 | 0.36 | -0.11 | 0.16 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 37.50 | 0.08 | 0.11 | 0.10 | -0.13 | -56.53% | 230 | 708 | 0.33 | -0.21 | 0.27 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 38.00 | 0.20 | 0.24 | 0.21 | -0.23 | -52.28% | 512 | 926 | 0.30 | -0.36 | 0.40 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 38.50 | 0.42 | 0.61 | 0.46 | -0.28 | -37.84% | 63 | 381 | 0.32 | -0.58 | 0.46 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 39.00 | 0.77 | 0.82 | 0.76 | -0.37 | -32.75% | 382 | 778 | 0.31 | -0.77 | 0.35 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 39.50 | 1.19 | 1.26 | 0.91 | -0.39 | -30.00% | 11 | 145 | 0.31 | -0.89 | 0.21 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 1.67 | 1.97 | 1.61 | -0.53 | -24.77% | 67 | 217 | 0.57 | -0.95 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 40.50 | 1.97 | 2.31 | 2.13 | 0.00 | 0.00% | 0 | 10 | 0.72 | -0.98 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 41.00 | 2.45 | 2.75 | 2.85 | -0.17 | -5.63% | 25 | 52 | 0.74 | -0.99 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 41.50 | 2.92 | 3.30 | 2.30 | 0.00 | 0.00% | 0 | 13 | 0.89 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 42.00 | 3.60 | 3.75 | 3.25 | -0.79 | -19.56% | 7 | 98 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 42.50 | 4.05 | 4.30 | 3.55 | 0.00 | 0.00% | 0 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 43.00 | 4.55 | 4.80 | 5.10 | 0.00 | 0.00% | 0 | 5 | 1.16 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 43.50 | 5.00 | 5.35 | 4.85 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 44.00 | 5.55 | 5.75 | 5.10 | 0.00 | 0.00% | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 44.50 | 5.95 | 6.45 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 45.00 | 6.35 | 6.85 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:53 PM EST |
| 46.00 | 7.35 | 7.85 | 5.35 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:53 PM EST |
| 47.00 | 8.55 | 8.80 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 48.00 | 9.40 | 9.85 | 8.90 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:53 PM EST |
| 49.00 | 9.90 | 10.85 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 50.00 | 9.90 | 13.30 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 51.00 | 11.05 | 14.05 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 52.00 | 11.95 | 15.25 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 15.05 | 18.10 | % | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |