Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $52.61 as of 4/26/2024 3:10:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.60 | 23.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 35.00 | 16.90 | 18.90 | 17.73 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 4/26/2024 4:00:08 PM EST |
| 39.00 | 13.65 | 14.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 40.00 | 11.10 | 14.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 41.00 | 9.90 | 13.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 42.00 | 10.70 | 10.95 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 43.00 | 8.05 | 11.50 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 44.00 | 7.90 | 10.70 | 9.67 | 0.00 | 0.00% | 0 | 3 | 0.54 | 1.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 4:00:08 PM EST |
| 45.00 | 7.60 | 8.00 | 7.07 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.99 | 0.01 | -0.01 | 4/18/2024 | 4/26/2024 4:00:08 PM EST |
| 46.00 | 5.05 | 7.20 | 6.40 | +0.25 | +4.07% | 1 | 61 | 0.60 | 0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 46.50 | 5.35 | 6.55 | % | 0 | 0 | 0.47 | 0.97 | 0.02 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 47.00 | 5.75 | 6.05 | 4.80 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.96 | 0.02 | -0.02 | 4/18/2024 | 4/26/2024 4:00:08 PM EST |
| 47.50 | 5.05 | 5.55 | % | 0 | 0 | 0.23 | 0.94 | 0.03 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 48.00 | 4.90 | 5.10 | 5.00 | +0.10 | +2.05% | 34 | 173 | 0.37 | 0.92 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 48.50 | 4.05 | 4.60 | 4.25 | 0.00 | 0.00% | 0 | 15 | 0.24 | 0.90 | 0.05 | -0.03 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 49.00 | 3.20 | 4.15 | 4.00 | 0.00 | 0.00% | 0 | 49 | 0.19 | 0.87 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 49.50 | 3.60 | 3.70 | 3.41 | +0.06 | +1.80% | 2 | 2 | 0.35 | 0.84 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 50.00 | 3.20 | 3.30 | 3.14 | -0.11 | -3.39% | 20 | 144 | 0.35 | 0.80 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 51.00 | 2.34 | 2.54 | 2.42 | -0.11 | -4.35% | 1 | 74 | 0.33 | 0.71 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 52.00 | 1.80 | 1.87 | 1.82 | -0.04 | -2.16% | 20 | 188 | 0.34 | 0.61 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 53.00 | 1.26 | 1.35 | 1.37 | 0.00 | 0.00% | 248 | 341 | 0.34 | 0.49 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 54.00 | 0.84 | 0.92 | 0.91 | -0.01 | -1.09% | 37 | 518 | 0.33 | 0.38 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 55.00 | 0.55 | 0.59 | 0.58 | 0.00 | 0.00% | 16 | 280 | 0.33 | 0.28 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 56.00 | 0.33 | 0.36 | 0.36 | +0.01 | +2.86% | 13 | 466 | 0.33 | 0.19 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 57.00 | 0.19 | 0.22 | 0.21 | +0.01 | +5.00% | 13 | 276 | 0.33 | 0.12 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 58.00 | 0.11 | 0.13 | 0.11 | -0.02 | -15.39% | 2 | 355 | 0.34 | 0.07 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 59.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.33 | 0.04 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 60.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.35 | 0.02 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 61.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:08 PM EST |
| 62.00 | 0.01 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.01 | 0.01 | 0.00 | 4/16/2024 | 4/26/2024 4:00:08 PM EST |
| 63.00 | 0.01 | 0.02 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:08 PM EST |
| 64.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 30 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:08 PM EST |
| 65.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 28 | 0.85 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:08 PM EST |
| 66.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:08 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 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/26/2024 4:00:08 PM EST |
| 41.00 | 0.00 | 0.17 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 42.00 | 0.01 | 0.03 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 43.00 | 0.02 | 0.03 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 44.00 | 0.02 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 22 | 0.45 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:08 PM EST |
| 45.00 | 0.03 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 39 | 0.42 | -0.01 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 4:00:08 PM EST |
| 46.00 | 0.05 | 0.07 | 0.06 | -0.05 | -45.46% | 2 | 16 | 0.40 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 46.50 | 0.06 | 0.08 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.03 | 0.02 | -0.02 | 4/22/2024 | 4/26/2024 4:00:08 PM EST |
| 47.00 | 0.08 | 0.10 | 0.09 | -0.22 | -70.97% | 2 | 24 | 0.38 | -0.04 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 47.50 | 0.10 | 0.12 | 0.11 | -0.09 | -45.00% | 3 | 2 | 0.37 | -0.06 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 48.00 | 0.13 | 0.16 | 0.15 | -0.10 | -40.00% | 2 | 58 | 0.36 | -0.08 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 48.50 | 0.18 | 0.20 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.10 | 0.05 | -0.03 | 4/24/2024 | 4/26/2024 4:00:08 PM EST |
| 49.00 | 0.21 | 0.26 | 0.25 | -0.22 | -46.81% | 1 | 359 | 0.35 | -0.13 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 49.50 | 0.31 | 0.34 | 0.43 | -0.14 | -24.57% | 5 | 11 | 0.35 | -0.16 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 50.00 | 0.38 | 0.43 | 0.52 | -0.13 | -20.00% | 7 | 631 | 0.34 | -0.20 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 51.00 | 0.65 | 0.69 | 0.65 | -0.28 | -30.11% | 14 | 117 | 0.35 | -0.29 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 52.00 | 1.00 | 1.07 | 1.03 | -0.12 | -10.44% | 565 | 414 | 0.34 | -0.39 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 53.00 | 1.45 | 1.53 | 1.56 | -0.50 | -24.28% | 12 | 165 | 0.34 | -0.51 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 54.00 | 2.04 | 2.12 | 2.73 | 0.00 | 0.00% | 0 | 71 | 0.34 | -0.62 | 0.11 | -0.05 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 55.00 | 2.68 | 3.55 | 3.13 | 0.00 | 0.00% | 0 | 464 | 0.44 | -0.72 | 0.10 | -0.04 | 4/22/2024 | 4/26/2024 4:00:08 PM EST |
| 56.00 | 2.45 | 4.15 | 3.45 | 0.00 | 0.00% | 0 | 25 | 0.35 | -0.81 | 0.08 | -0.03 | 4/12/2024 | 4/26/2024 4:00:08 PM EST |
| 57.00 | 4.35 | 6.25 | 4.80 | 0.00 | 0.00% | 0 | 15 | 0.76 | -0.88 | 0.06 | -0.03 | 4/15/2024 | 4/26/2024 4:00:08 PM EST |
| 58.00 | 5.15 | 6.35 | % | 0 | 0 | 0.38 | -0.93 | 0.04 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 59.00 | 6.00 | 6.45 | 7.35 | 0.00 | 0.00% | 0 | 17 | 0.48 | -0.96 | 0.03 | -0.01 | 4/18/2024 | 4/26/2024 4:00:08 PM EST |
| 60.00 | 7.10 | 7.35 | 7.83 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.98 | 0.02 | -0.01 | 4/16/2024 | 4/26/2024 4:00:08 PM EST |
| 61.00 | 8.10 | 10.20 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 62.00 | 7.85 | 9.75 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 63.00 | 9.95 | 10.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 64.00 | 11.10 | 11.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 65.00 | 11.10 | 13.75 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 66.00 | 11.90 | 15.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST |