Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $51.18 as of 5/1/2024 3:30:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.85 | 20.60 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:07 PM EST | |||
| 35.00 | 14.55 | 16.00 | 17.35 | 0.00 | 0.00% | 0 | 11 | 3.69 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 5/1/2024 4:00:07 PM EST |
| 36.00 | 12.90 | 15.10 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:07 PM EST | |||
| 37.00 | 11.65 | 15.20 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:07 PM EST | |||
| 38.00 | 10.70 | 13.85 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:07 PM EST | |||
| 39.00 | 10.35 | 12.80 | 12.45 | 0.00 | 0.00% | 0 | 6 | 4.00 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:07 PM EST |
| 40.00 | 9.45 | 11.20 | 12.40 | 0.00 | 0.00% | 0 | 3 | 2.90 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 4:00:07 PM EST |
| 41.00 | 8.15 | 10.30 | 11.71 | 0.00 | 0.00% | 0 | 11 | 2.80 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:07 PM EST |
| 41.50 | 8.65 | 9.25 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:07 PM EST | |||
| 42.00 | 7.30 | 9.45 | 10.75 | 0.00 | 0.00% | 0 | 59 | 2.74 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:07 PM EST |
| 42.50 | 6.60 | 9.75 | 9.50 | 0.00 | 0.00% | 0 | 1 | 3.42 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 4:00:07 PM EST |
| 43.00 | 7.25 | 7.75 | 9.40 | 0.00 | 0.00% | 0 | 6 | 1.98 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:07 PM EST |
| 43.50 | 6.20 | 7.90 | % | 0 | 0 | 2.34 | 0.99 | 0.01 | -0.03 | 5/1/2024 4:00:07 PM EST | |||
| 44.00 | 5.65 | 7.10 | 7.90 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.99 | 0.01 | -0.04 | 4/18/2024 | 5/1/2024 4:00:07 PM EST |
| 44.50 | 4.30 | 7.35 | 7.92 | 0.00 | 0.00% | 0 | 102 | 2.53 | 0.98 | 0.01 | -0.05 | 4/26/2024 | 5/1/2024 4:00:07 PM EST |
| 45.00 | 4.35 | 6.15 | 8.01 | 0.00 | 0.00% | 0 | 102 | 1.57 | 0.97 | 0.02 | -0.06 | 4/29/2024 | 5/1/2024 4:00:07 PM EST |
| 45.50 | 3.45 | 5.25 | % | 0 | 0 | 2.10 | 0.96 | 0.03 | -0.08 | 5/1/2024 4:00:07 PM EST | |||
| 46.00 | 4.30 | 4.65 | 6.87 | 0.00 | 0.00% | 0 | 7 | 1.81 | 0.94 | 0.04 | -0.10 | 4/30/2024 | 5/1/2024 4:00:07 PM EST |
| 46.50 | 3.50 | 4.20 | 6.25 | 0.00 | 0.00% | 0 | 19 | 1.10 | 0.92 | 0.05 | -0.13 | 4/29/2024 | 5/1/2024 4:00:07 PM EST |
| 47.00 | 2.80 | 4.35 | 3.50 | -1.58 | -31.11% | 50 | 87 | 0.96 | 0.89 | 0.06 | -0.15 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 47.50 | 3.10 | 3.25 | 5.33 | 0.00 | 0.00% | 0 | 17 | 0.79 | 0.85 | 0.07 | -0.18 | 4/29/2024 | 5/1/2024 4:00:07 PM EST |
| 48.00 | 2.69 | 2.99 | 2.87 | -1.13 | -28.25% | 59 | 111 | 0.86 | 0.81 | 0.09 | -0.21 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 48.50 | 2.31 | 2.41 | 2.27 | -1.69 | -42.68% | 4 | 1 | 0.77 | 0.76 | 0.10 | -0.24 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 49.00 | 1.95 | 2.05 | 2.06 | -0.94 | -31.34% | 139 | 207 | 0.77 | 0.70 | 0.12 | -0.26 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 49.50 | 1.64 | 1.71 | 1.73 | -0.47 | -21.37% | 20 | 13 | 0.77 | 0.64 | 0.13 | -0.28 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 50.00 | 1.36 | 1.41 | 1.37 | -0.50 | -26.74% | 396 | 3,269 | 0.77 | 0.57 | 0.13 | -0.29 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 51.00 | 0.88 | 0.91 | 0.88 | -0.39 | -30.71% | 920 | 2,748 | 0.77 | 0.44 | 0.14 | -0.29 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 52.00 | 0.51 | 0.56 | 0.58 | -0.24 | -29.27% | 558 | 2,030 | 0.77 | 0.31 | 0.13 | -0.26 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 53.00 | 0.29 | 0.32 | 0.29 | -0.21 | -42.00% | 1,483 | 3,005 | 0.76 | 0.20 | 0.10 | -0.21 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 54.00 | 0.15 | 0.16 | 0.16 | -0.10 | -38.47% | 401 | 2,393 | 0.75 | 0.12 | 0.07 | -0.15 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 55.00 | 0.07 | 0.08 | 0.07 | -0.08 | -53.34% | 2,232 | 5,647 | 0.75 | 0.07 | 0.05 | -0.10 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 56.00 | 0.04 | 0.05 | 0.04 | -0.04 | -50.00% | 120 | 8,897 | 0.78 | 0.04 | 0.03 | -0.06 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 57.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 78 | 3,717 | 0.81 | 0.02 | 0.02 | -0.04 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 58.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 19 | 622 | 0.92 | 0.01 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 59.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 761 | 833 | 1.02 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 289 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 61.00 | 0.00 | 0.94 | 0.01 | 0.00 | 0.00% | 0 | 103 | 2.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:07 PM EST |
| 62.00 | 0.00 | 0.99 | 0.01 | 0.00 | 0.00% | 0 | 22 | 3.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:07 PM EST |
| 63.00 | 0.00 | 1.33 | 0.14 | 0.00 | 0.00% | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 4:00:07 PM EST |
| 64.00 | 0.00 | 1.01 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 65.00 | 0.00 | 1.03 | 0.01 | 0.00 | 0.00% | 0 | 3 | 3.47 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:07 PM EST |
| 66.00 | 0.00 | 1.02 | 0.02 | -0.04 | -66.67% | 5 | 15 | 3.59 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:07 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 | 0.05 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | % | 3 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:07 PM EST | |
| 36.00 | 0.00 | 1.27 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:07 PM EST | |||
| 37.00 | 0.00 | 1.27 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:07 PM EST | |||
| 38.00 | 0.00 | 1.27 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:07 PM EST | |||
| 39.00 | 0.00 | 1.26 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 51 | 1.49 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/1/2024 4:00:07 PM EST |
| 41.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 29 | 1.46 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 5/1/2024 4:00:07 PM EST |
| 41.50 | 0.00 | 0.93 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:07 PM EST | |||
| 42.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 15 | 3.12 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 42.50 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 20 | 174 | 1.15 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 43.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 3 | 123 | 1.08 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 43.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 42 | 51 | 0.99 | -0.01 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 44.00 | 0.01 | 0.03 | 0.02 | -0.31 | -93.94% | 32 | 65 | 0.87 | -0.01 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 44.50 | 0.02 | 0.03 | 0.04 | +0.02 | +100.00% | 13 | 810 | 0.85 | -0.02 | 0.01 | -0.05 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 45.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 1,502 | 124 | 0.83 | -0.03 | 0.02 | -0.06 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 45.50 | 0.04 | 0.06 | 0.07 | % | 32 | 0 | 0.81 | -0.04 | 0.03 | -0.08 | 5/1/2024 | 5/1/2024 4:00:07 PM EST | |
| 46.00 | 0.06 | 0.08 | 0.09 | +0.05 | +125.00% | 45 | 122 | 0.79 | -0.06 | 0.04 | -0.10 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 46.50 | 0.10 | 0.12 | 0.11 | +0.07 | +175.00% | 158 | 15 | 0.80 | -0.08 | 0.05 | -0.13 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 47.00 | 0.14 | 0.17 | 0.16 | +0.10 | +166.67% | 280 | 3,520 | 0.78 | -0.11 | 0.06 | -0.15 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 47.50 | 0.20 | 0.24 | 0.20 | +0.08 | +66.67% | 80 | 35 | 0.78 | -0.15 | 0.07 | -0.18 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 48.00 | 0.29 | 0.32 | 0.31 | +0.16 | +106.67% | 439 | 202 | 0.78 | -0.19 | 0.09 | -0.21 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 48.50 | 0.40 | 0.43 | 0.40 | +0.12 | +42.86% | 158 | 42 | 0.77 | -0.24 | 0.10 | -0.24 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 49.00 | 0.54 | 0.58 | 0.57 | +0.21 | +58.34% | 254 | 2,765 | 0.78 | -0.30 | 0.12 | -0.26 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 49.50 | 0.71 | 0.75 | 0.72 | +0.25 | +53.20% | 214 | 235 | 0.77 | -0.36 | 0.13 | -0.28 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 50.00 | 0.92 | 0.98 | 0.95 | +0.30 | +46.16% | 1,063 | 4,099 | 0.77 | -0.43 | 0.13 | -0.29 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 51.00 | 1.42 | 1.49 | 1.47 | +0.42 | +40.00% | 173 | 727 | 0.77 | -0.56 | 0.14 | -0.29 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 52.00 | 2.06 | 2.14 | 2.00 | +0.48 | +31.58% | 417 | 2,053 | 0.76 | -0.69 | 0.13 | -0.26 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 53.00 | 2.65 | 2.95 | 2.86 | +0.87 | +43.72% | 490 | 1,249 | 0.68 | -0.80 | 0.10 | -0.21 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 54.00 | 3.55 | 3.80 | 3.67 | +0.92 | +33.46% | 32 | 647 | 0.62 | -0.88 | 0.07 | -0.15 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 55.00 | 4.45 | 4.85 | 6.15 | +2.43 | +65.33% | 30 | 226 | 0.83 | -0.93 | 0.05 | -0.10 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 56.00 | 4.40 | 5.75 | 5.75 | +1.10 | +23.66% | 4 | 35 | 1.19 | -0.96 | 0.03 | -0.06 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 57.00 | 6.15 | 6.85 | 5.65 | 0.00 | 0.00% | 0 | 10 | 1.51 | -0.98 | 0.02 | -0.04 | 4/18/2024 | 5/1/2024 4:00:07 PM EST |
| 58.00 | 5.75 | 8.20 | % | 0 | 0 | 1.97 | -0.99 | 0.01 | -0.02 | 5/1/2024 4:00:07 PM EST | |||
| 59.00 | 7.75 | 9.80 | 7.10 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | -0.01 | 4/24/2024 | 5/1/2024 4:00:07 PM EST |
| 60.00 | 8.80 | 11.15 | 7.05 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:07 PM EST |
| 61.00 | 10.35 | 10.90 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 62.00 | 9.70 | 11.85 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 63.00 | 10.95 | 14.00 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 64.00 | 11.75 | 14.85 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 65.00 | 12.90 | 14.75 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 66.00 | 13.90 | 16.60 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST |