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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 30.10 | 32.15 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 25.00 | 27.30 | 29.90 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 27.50 | 24.65 | 25.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 30.00 | 22.60 | 22.95 | 24.45 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:08 PM EST |
| 32.50 | 18.00 | 20.50 | 19.55 | 0.00 | 0.00% | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:08 PM EST |
| 35.00 | 15.65 | 19.45 | 18.46 | 0.00 | 0.00% | 0 | 40 | 0.96 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:08 PM EST |
| 37.50 | 14.25 | 15.45 | 12.78 | 0.00 | 0.00% | 0 | 18 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:08 PM EST |
| 40.00 | 10.85 | 14.15 | 12.48 | 0.00 | 0.00% | 0 | 551 | 0.67 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 41.00 | 10.45 | 13.05 | 11.50 | % | 2 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:08 PM EST | |
| 42.00 | 8.90 | 12.00 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 42.50 | 9.40 | 12.45 | 10.37 | +0.42 | +4.23% | 23 | 2,894 | 0.54 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 43.00 | 9.70 | 10.00 | % | 0 | 0 | 0.52 | 0.99 | 0.01 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 44.00 | 6.90 | 9.00 | 8.40 | +0.89 | +11.86% | 6 | 2,196 | 0.54 | 0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 45.00 | 6.15 | 8.15 | 8.00 | +0.35 | +4.58% | 3 | 2,287 | 0.30 | 0.96 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 46.00 | 6.90 | 7.05 | % | 0 | 0 | 0.40 | 0.94 | 0.02 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 46.50 | 5.45 | 6.55 | 6.35 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.93 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 47.00 | 5.15 | 6.80 | 5.60 | +0.35 | +6.67% | 1 | 1 | 0.39 | 0.91 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 47.50 | 5.50 | 5.60 | 5.61 | +0.12 | +2.19% | 40 | 2,545 | 0.35 | 0.90 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 48.00 | 5.05 | 5.15 | 5.20 | +0.65 | +14.29% | 4 | 3 | 0.34 | 0.88 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 48.50 | 3.95 | 5.45 | % | 0 | 0 | 0.35 | 0.86 | 0.05 | -0.03 | 4/26/2024 4:00:08 PM EST | |||
| 49.00 | 3.30 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.83 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 49.50 | 3.30 | 4.45 | 3.70 | % | 36 | 0 | 0.35 | 0.81 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST | |
| 50.00 | 3.30 | 3.45 | 3.49 | +0.07 | +2.05% | 139 | 4,912 | 0.32 | 0.78 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 51.00 | 2.63 | 2.70 | 2.55 | -0.10 | -3.78% | 40 | 121 | 0.31 | 0.70 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 52.00 | 2.02 | 2.06 | 2.00 | 0.00 | 0.00% | 57 | 56 | 0.31 | 0.61 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 52.50 | 1.73 | 1.77 | 1.77 | +0.02 | +1.15% | 488 | 8,847 | 0.31 | 0.55 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 53.00 | 1.48 | 1.51 | 1.56 | +0.16 | +11.43% | 568 | 239 | 0.31 | 0.50 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 54.00 | 1.05 | 1.08 | 1.10 | +0.12 | +12.25% | 161 | 325 | 0.31 | 0.39 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 55.00 | 0.71 | 0.74 | 0.73 | -0.01 | -1.36% | 774 | 7,567 | 0.30 | 0.30 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 56.00 | 0.46 | 0.51 | 0.48 | +0.01 | +2.13% | 8 | 401 | 0.30 | 0.22 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 57.00 | 0.29 | 0.32 | 0.30 | +0.02 | +7.15% | 3 | 1,502 | 0.30 | 0.16 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 57.50 | 0.19 | 0.27 | 0.24 | -0.01 | -4.00% | 37 | 5,867 | 0.30 | 0.14 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 58.00 | 0.18 | 0.22 | 0.19 | +0.04 | +26.67% | 5 | 202 | 0.30 | 0.12 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 59.00 | 0.11 | 0.13 | 0.12 | 0.00 | 0.00% | 2 | 200 | 0.31 | 0.08 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 60.00 | 0.07 | 0.08 | 0.08 | +0.02 | +33.34% | 12 | 3,611 | 0.31 | 0.05 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 61.00 | 0.04 | 0.07 | % | 0 | 0 | 0.31 | 0.03 | 0.02 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 62.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 18 | 0.32 | 0.02 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 62.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 3 | 1,143 | 0.32 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 63.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:08 PM EST |
| 64.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 65.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 63 | 0.43 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 4/26/2024 4:00:08 PM EST |
| 27.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.84 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 4:00:08 PM EST |
| 30.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 1,126 | 1.63 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 4:00:08 PM EST |
| 32.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 108 | 0.88 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:08 PM EST |
| 35.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 1 | 2,626 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 37.50 | 0.01 | 0.06 | 0.01 | -0.01 | -50.00% | 2 | 1,131 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 40.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 2,129 | 0.53 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:08 PM EST |
| 41.00 | 0.01 | 0.03 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 42.00 | 0.00 | 0.04 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 42.50 | 0.03 | 0.04 | 0.05 | -0.01 | -16.67% | 3 | 2,691 | 0.44 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 43.00 | 0.03 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.01 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 4:00:08 PM EST |
| 44.00 | 0.04 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 2,196 | 0.40 | -0.02 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 4:00:08 PM EST |
| 45.00 | 0.06 | 0.07 | 0.07 | -0.02 | -22.23% | 24 | 3,182 | 0.38 | -0.04 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 46.00 | 0.08 | 0.10 | 0.08 | -0.09 | -52.95% | 1,001 | 15 | 0.35 | -0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 46.50 | 0.10 | 0.12 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.07 | 0.03 | -0.02 | 4/24/2024 | 4/26/2024 4:00:08 PM EST |
| 47.00 | 0.13 | 0.15 | 0.19 | -0.04 | -17.40% | 1 | 27 | 0.34 | -0.09 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 47.50 | 0.16 | 0.18 | 0.17 | -0.12 | -41.38% | 10 | 1,257 | 0.33 | -0.10 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 48.00 | 0.20 | 0.23 | 0.29 | -0.12 | -29.27% | 1 | 35 | 0.33 | -0.12 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 48.50 | 0.26 | 0.29 | 0.28 | -0.11 | -28.21% | 1 | 64 | 0.33 | -0.14 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 49.00 | 0.33 | 0.37 | 0.37 | -0.11 | -22.92% | 5 | 40 | 0.33 | -0.17 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 49.50 | 0.41 | 0.44 | 0.40 | -0.29 | -42.03% | 31 | 29 | 0.32 | -0.19 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 50.00 | 0.51 | 0.54 | 0.52 | -0.09 | -14.76% | 369 | 3,561 | 0.32 | -0.22 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 51.00 | 0.76 | 0.84 | 0.85 | -0.10 | -10.53% | 10 | 79 | 0.31 | -0.30 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 52.00 | 1.14 | 1.20 | 1.15 | -0.43 | -27.22% | 45 | 178 | 0.31 | -0.39 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 52.50 | 1.35 | 1.41 | 1.35 | -0.17 | -11.19% | 99 | 2,019 | 0.31 | -0.45 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 53.00 | 1.60 | 1.65 | 1.62 | -0.66 | -28.95% | 177 | 272 | 0.31 | -0.50 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 54.00 | 2.17 | 2.24 | 2.79 | 0.00 | 0.00% | 0 | 177 | 0.31 | -0.61 | 0.11 | -0.04 | 4/24/2024 | 4/26/2024 4:00:08 PM EST |
| 55.00 | 2.56 | 3.50 | 3.44 | 0.00 | 0.00% | 0 | 1,223 | 0.34 | -0.70 | 0.09 | -0.03 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 56.00 | 2.92 | 3.95 | 4.19 | 0.00 | 0.00% | 0 | 17 | 0.25 | -0.78 | 0.08 | -0.03 | 4/23/2024 | 4/26/2024 4:00:08 PM EST |
| 57.00 | 4.35 | 6.10 | % | 0 | 0 | 0.54 | -0.84 | 0.06 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 57.50 | 4.85 | 5.20 | 5.54 | 0.00 | 0.00% | 0 | 671 | 0.34 | -0.86 | 0.06 | -0.02 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 58.00 | 4.15 | 6.35 | % | 0 | 0 | 0.33 | -0.88 | 0.05 | -0.02 | 4/26/2024 4:00:08 PM EST | |||
| 59.00 | 4.95 | 7.40 | % | 0 | 0 | 0.35 | -0.92 | 0.04 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 60.00 | 5.55 | 9.05 | 7.79 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.95 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 61.00 | 8.05 | 10.30 | % | 0 | 0 | 0.40 | -0.97 | 0.02 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 62.00 | 9.20 | 11.30 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 62.50 | 9.65 | 9.85 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 63.00 | 8.95 | 12.30 | % | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 64.00 | 11.20 | 13.10 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 65.00 | 10.00 | 14.10 | 12.64 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:08 PM EST |