Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $52.61 as of 4/26/2024 2:00:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.65 | 22.75 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 4/26/2024 12:59:03 PM EST | |||
| 35.00 | 17.60 | 17.75 | 17.35 | 0.00 | 0.00% | 0 | 11 | 2.24 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 12:59:03 PM EST |
| 36.00 | 16.65 | 16.75 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/26/2024 12:59:03 PM EST | |||
| 37.00 | 15.65 | 15.75 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/26/2024 12:59:03 PM EST | |||
| 38.00 | 14.65 | 14.75 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 12:59:03 PM EST | |||
| 39.00 | 13.65 | 13.75 | 13.35 | % | 1 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 12:59:03 PM EST | |
| 40.00 | 12.65 | 12.80 | 12.40 | +0.30 | +2.48% | 1 | 2 | 1.07 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 41.00 | 11.65 | 11.75 | 11.71 | +1.61 | +15.95% | 1 | 10 | 0.99 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 41.50 | 11.10 | 11.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/26/2024 12:59:03 PM EST | |||
| 42.00 | 10.65 | 10.80 | 10.40 | +0.40 | +4.00% | 1 | 1 | 1.59 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 42.50 | 10.15 | 10.30 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 12:59:03 PM EST |
| 43.00 | 9.65 | 9.80 | 9.40 | +0.15 | +1.63% | 2 | 4 | 1.12 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 43.50 | 9.15 | 9.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 4/26/2024 12:59:03 PM EST | |||
| 44.00 | 8.65 | 8.80 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 12:59:03 PM EST |
| 44.50 | 8.15 | 8.30 | 7.92 | % | 400 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 12:59:03 PM EST | |
| 45.00 | 7.65 | 7.80 | 7.37 | +0.07 | +0.96% | 400 | 65 | 1.21 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 45.50 | 7.15 | 7.30 | % | 0 | 0 | 0.91 | 0.99 | 0.01 | -0.01 | 4/26/2024 12:59:03 PM EST | |||
| 46.00 | 6.70 | 6.80 | 6.57 | -0.08 | -1.21% | 2 | 5 | 0.89 | 0.99 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 46.50 | 6.20 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.98 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 12:59:03 PM EST |
| 47.00 | 5.70 | 5.85 | 5.47 | +0.23 | +4.39% | 3 | 81 | 0.43 | 0.97 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 47.50 | 5.25 | 5.35 | % | 0 | 0 | 0.45 | 0.96 | 0.03 | -0.03 | 4/26/2024 12:59:03 PM EST | |||
| 48.00 | 4.75 | 4.85 | 4.69 | -0.06 | -1.27% | 9 | 109 | 0.44 | 0.94 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 48.50 | 4.30 | 4.40 | 3.96 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.92 | 0.05 | -0.04 | 4/19/2024 | 4/26/2024 12:59:03 PM EST |
| 49.00 | 3.85 | 3.95 | 3.84 | +0.19 | +5.21% | 4 | 210 | 0.42 | 0.89 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 49.50 | 3.40 | 3.50 | 3.39 | -0.11 | -3.15% | 2 | 7 | 0.31 | 0.86 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 50.00 | 3.00 | 3.05 | 2.71 | -0.26 | -8.76% | 15 | 3,301 | 0.42 | 0.82 | 0.08 | -0.07 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 51.00 | 2.23 | 2.28 | 2.27 | -0.01 | -0.44% | 17 | 2,728 | 0.42 | 0.72 | 0.11 | -0.08 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 52.00 | 1.58 | 1.60 | 1.59 | -0.05 | -3.05% | 62 | 1,913 | 0.41 | 0.60 | 0.13 | -0.09 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 53.00 | 1.05 | 1.07 | 1.06 | -0.07 | -6.20% | 415 | 2,312 | 0.41 | 0.47 | 0.13 | -0.09 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 54.00 | 0.65 | 0.67 | 0.66 | -0.06 | -8.34% | 318 | 1,518 | 0.40 | 0.34 | 0.12 | -0.08 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 55.00 | 0.37 | 0.39 | 0.38 | -0.02 | -5.00% | 235 | 4,500 | 0.40 | 0.23 | 0.10 | -0.06 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 56.00 | 0.20 | 0.21 | 0.21 | -0.03 | -12.50% | 35 | 8,557 | 0.39 | 0.14 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 57.00 | 0.10 | 0.11 | 0.11 | -0.02 | -15.39% | 20 | 3,623 | 0.39 | 0.08 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 58.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 1 | 511 | 0.40 | 0.04 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 59.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 807 | 0.42 | 0.02 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 12:59:03 PM EST |
| 60.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 10 | 245 | 0.45 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 61.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 17 | 0.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 62.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 12:59:03 PM EST |
| 63.00 | 0.00 | 0.03 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 12:59:03 PM EST |
| 64.00 | 0.00 | 0.03 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:59:03 PM EST | |||
| 65.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 12:59:03 PM EST |
| 66.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 12:59:03 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 | 0.01 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 12:59:03 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.01 | 4/26/2024 12:59:03 PM EST | |||
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.01 | 4/26/2024 12:59:03 PM EST | |||
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 4/26/2024 12:59:03 PM EST | |||
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 4/26/2024 12:59:03 PM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 4/26/2024 12:59:03 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 51 | 0.91 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 12:59:03 PM EST |
| 41.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 29 | 0.83 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 12:59:03 PM EST |
| 41.50 | 0.00 | 0.02 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 4/26/2024 12:59:03 PM EST | |||
| 42.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 10 | 1 | 0.69 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 42.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 126 | 48 | 0.71 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 43.00 | 0.02 | 0.03 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 4/26/2024 12:59:03 PM EST | |||
| 43.50 | 0.02 | 0.03 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 4/26/2024 12:59:03 PM EST | |||
| 44.00 | 0.02 | 0.04 | 0.33 | 0.00 | 0.00% | 0 | 65 | 0.62 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 12:59:03 PM EST |
| 44.50 | 0.02 | 0.04 | 0.04 | % | 10 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 12:59:03 PM EST | |
| 45.00 | 0.03 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 35 | 0.57 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 12:59:03 PM EST |
| 45.50 | 0.03 | 0.05 | % | 0 | 0 | 0.55 | -0.01 | 0.01 | -0.01 | 4/26/2024 12:59:03 PM EST | |||
| 46.00 | 0.04 | 0.05 | 0.05 | -0.07 | -58.34% | 6 | 11 | 0.53 | -0.01 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 46.50 | 0.05 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.02 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 12:59:03 PM EST |
| 47.00 | 0.05 | 0.07 | 0.07 | -0.07 | -50.00% | 2 | 3,498 | 0.50 | -0.03 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 47.50 | 0.07 | 0.09 | 0.08 | -0.11 | -57.90% | 4 | 5 | 0.48 | -0.04 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 48.00 | 0.09 | 0.11 | 0.11 | -0.14 | -56.00% | 6 | 150 | 0.46 | -0.06 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 48.50 | 0.12 | 0.14 | 0.13 | -0.13 | -50.00% | 6 | 20 | 0.45 | -0.08 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 49.00 | 0.17 | 0.18 | 0.22 | -0.03 | -12.00% | 45 | 2,664 | 0.44 | -0.11 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 49.50 | 0.23 | 0.24 | 0.37 | 0.00 | 0.00% | 0 | 95 | 0.44 | -0.14 | 0.07 | -0.06 | 4/25/2024 | 4/26/2024 12:59:03 PM EST |
| 50.00 | 0.30 | 0.32 | 0.33 | -0.04 | -10.82% | 105 | 4,049 | 0.43 | -0.18 | 0.08 | -0.07 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 51.00 | 0.53 | 0.55 | 0.55 | -0.08 | -12.70% | 61 | 505 | 0.42 | -0.28 | 0.11 | -0.08 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 52.00 | 0.87 | 0.89 | 0.88 | -0.09 | -9.28% | 188 | 1,789 | 0.42 | -0.40 | 0.13 | -0.09 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 53.00 | 1.34 | 1.37 | 1.38 | -0.06 | -4.17% | 52 | 1,028 | 0.41 | -0.53 | 0.13 | -0.09 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 54.00 | 1.94 | 1.97 | 1.99 | -0.08 | -3.87% | 14 | 608 | 0.41 | -0.66 | 0.12 | -0.08 | 4/26/2024 | 4/26/2024 12:59:03 PM EST |
| 55.00 | 2.64 | 2.70 | 2.78 | 0.00 | 0.00% | 0 | 231 | 0.38 | -0.77 | 0.10 | -0.06 | 4/25/2024 | 4/26/2024 12:59:03 PM EST |
| 56.00 | 3.45 | 3.55 | 4.65 | 0.00 | 0.00% | 0 | 35 | 0.43 | -0.86 | 0.08 | -0.05 | 4/25/2024 | 4/26/2024 12:59:03 PM EST |
| 57.00 | 4.35 | 4.45 | 5.65 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.92 | 0.05 | -0.03 | 4/18/2024 | 4/26/2024 12:59:03 PM EST |
| 58.00 | 5.30 | 5.40 | % | 0 | 0 | 0.46 | -0.96 | 0.03 | -0.02 | 4/26/2024 12:59:03 PM EST | |||
| 59.00 | 6.25 | 6.40 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.98 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 12:59:03 PM EST |
| 60.00 | 7.25 | 7.40 | 7.05 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 12:59:03 PM EST |
| 61.00 | 8.30 | 8.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:59:03 PM EST | |||
| 62.00 | 9.30 | 9.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:59:03 PM EST | |||
| 63.00 | 10.25 | 10.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:59:03 PM EST | |||
| 64.00 | 11.30 | 11.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:59:03 PM EST | |||
| 65.00 | 12.30 | 12.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:59:03 PM EST | |||
| 66.00 | 13.25 | 13.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:59:03 PM EST |