Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $50.18 as of 3/28/2024 9:27:42 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 20.05 | 20.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
32.00 | 16.80 | 19.85 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
33.00 | 15.60 | 19.05 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
34.00 | 15.05 | 17.75 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
35.00 | 13.40 | 17.10 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
36.00 | 12.30 | 16.10 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
37.00 | 12.70 | 14.65 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
38.00 | 10.25 | 14.10 | 10.55 | 0.00 | 0.00% | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 4:00:03 PM EST |
39.00 | 11.00 | 12.50 | 6.55 | 0.00 | 0.00% | 0 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 4:00:03 PM EST |
40.00 | 9.95 | 10.45 | 10.10 | +3.05 | +43.27% | 3 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
41.00 | 9.05 | 9.65 | 8.24 | 0.00 | 0.00% | 0 | 7 | 1.16 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:03 PM EST |
42.00 | 7.50 | 9.50 | 6.60 | 0.00 | 0.00% | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 4:00:03 PM EST |
42.50 | 5.80 | 8.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
43.00 | 6.65 | 8.30 | 5.35 | 0.00 | 0.00% | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 4:00:03 PM EST |
43.50 | 5.90 | 7.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
44.00 | 4.90 | 7.15 | 4.41 | 0.00 | 0.00% | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 4:00:03 PM EST |
44.50 | 3.90 | 6.50 | 4.06 | 0.00 | 0.00% | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 4:00:03 PM EST |
45.00 | 5.10 | 5.50 | 5.11 | +1.06 | +26.18% | 11 | 186 | 0.66 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
45.50 | 3.10 | 5.95 | 3.80 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.99 | 0.01 | -0.01 | 3/25/2024 | 3/28/2024 4:00:03 PM EST |
46.00 | 4.00 | 4.50 | 4.22 | +0.77 | +22.32% | 3 | 492 | 0.56 | 0.99 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
46.50 | 3.50 | 4.25 | 3.65 | +0.91 | +33.22% | 1 | 27 | 0.64 | 0.98 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
47.00 | 3.15 | 3.50 | 3.30 | +0.87 | +35.81% | 57 | 480 | 0.33 | 0.97 | 0.04 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
47.50 | 2.50 | 2.97 | 2.50 | +0.57 | +29.54% | 55 | 312 | 0.40 | 0.94 | 0.06 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
48.00 | 2.20 | 2.49 | 2.18 | +0.58 | +36.25% | 129 | 762 | 0.30 | 0.91 | 0.10 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
48.50 | 1.79 | 1.88 | 1.75 | +0.59 | +50.87% | 6 | 215 | 0.20 | 0.87 | 0.14 | -0.03 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
49.00 | 1.31 | 1.42 | 1.33 | +0.48 | +56.48% | 495 | 880 | 0.19 | 0.81 | 0.19 | -0.03 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
49.50 | 0.90 | 1.04 | 0.98 | +0.48 | +96.00% | 137 | 812 | 0.19 | 0.72 | 0.26 | -0.03 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
50.00 | 0.64 | 0.66 | 0.67 | +0.33 | +97.06% | 8,055 | 1,217 | 0.18 | 0.58 | 0.32 | -0.03 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
51.00 | 0.21 | 0.23 | 0.22 | +0.11 | +100.00% | 1,271 | 320 | 0.17 | 0.28 | 0.26 | -0.03 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
52.00 | 0.05 | 0.07 | 0.07 | +0.03 | +75.00% | 8,565 | 380 | 0.18 | 0.12 | 0.13 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
53.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 13 | 62 | 0.21 | 0.04 | 0.06 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
54.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 5 | 32 | 0.24 | 0.01 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
55.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 238 | 247 | 0.28 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
56.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 4:00:03 PM EST |
57.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:03 PM EST |
58.00 | 0.00 | 0.02 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
59.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
60.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 90 | 1.17 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 4:00:03 PM EST |
65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2024 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 | 0.23 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
32.00 | 0.00 | 0.23 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
33.00 | 0.00 | 0.23 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
34.00 | 0.00 | 0.03 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
35.00 | 0.00 | 0.23 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
36.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 4:00:03 PM EST |
37.00 | 0.00 | 0.23 | 0.26 | 0.00 | 0.00% | 0 | 100 | 1.34 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 3/28/2024 4:00:03 PM EST |
38.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 33 | 0.91 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 3/28/2024 4:00:03 PM EST |
39.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.15 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 4:00:03 PM EST |
40.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 116 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:03 PM EST |
41.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 36 | 0.97 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 4:00:03 PM EST |
42.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 122 | 0.62 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:03 PM EST |
42.50 | 0.00 | 0.24 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
43.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 115 | 0.80 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 4:00:03 PM EST |
43.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:03 PM EST |
44.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 8 | 288 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
44.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:03 PM EST |
45.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 574 | 0.33 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 4:00:03 PM EST |
45.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 10 | 12 | 0.32 | -0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
46.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 7 | 427 | 0.29 | -0.01 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
46.50 | 0.01 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 56 | 0.26 | -0.02 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
47.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 18 | 193 | 0.25 | -0.03 | 0.04 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
47.50 | 0.03 | 0.04 | 0.04 | -0.06 | -60.00% | 53 | 243 | 0.23 | -0.06 | 0.06 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
48.00 | 0.04 | 0.05 | 0.05 | -0.12 | -70.59% | 31 | 175 | 0.21 | -0.09 | 0.10 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
48.50 | 0.07 | 0.09 | 0.08 | -0.20 | -71.43% | 52 | 352 | 0.19 | -0.13 | 0.14 | -0.03 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
49.00 | 0.13 | 0.15 | 0.14 | -0.24 | -63.16% | 116 | 461 | 0.19 | -0.19 | 0.19 | -0.03 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
49.50 | 0.24 | 0.27 | 0.24 | -0.42 | -63.64% | 104 | 86 | 0.18 | -0.28 | 0.26 | -0.03 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
50.00 | 0.41 | 0.44 | 0.41 | -0.54 | -56.85% | 875 | 36 | 0.18 | -0.42 | 0.32 | -0.03 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
51.00 | 0.95 | 1.04 | 0.95 | -1.01 | -51.54% | 71 | 16 | 0.18 | -0.72 | 0.26 | -0.03 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
52.00 | 1.68 | 2.00 | 1.92 | -2.53 | -56.86% | 2 | 0 | 0.26 | -0.88 | 0.13 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
53.00 | 2.59 | 3.50 | % | 0 | 0 | 0.58 | -0.96 | 0.06 | -0.01 | 3/28/2024 4:00:03 PM EST | |||
54.00 | 2.98 | 4.75 | % | 0 | 0 | 0.78 | -0.99 | 0.02 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
55.00 | 4.45 | 5.10 | 5.15 | -0.55 | -9.65% | 27 | 50 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
56.00 | 4.20 | 6.95 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
57.00 | 6.00 | 7.80 | 7.80 | 0.00 | 0.00% | 0 | 6 | 1.07 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:03 PM EST |
58.00 | 7.05 | 9.85 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
59.00 | 7.20 | 10.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
60.00 | 9.70 | 10.00 | 11.05 | 0.00 | 0.00% | 0 | 11 | 0.76 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:03 PM EST |
65.00 | 14.60 | 15.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST |