Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $52.71 as of 4/29/2024 1:00:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.85 | 23.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 35.00 | 18.15 | 18.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 40.00 | 12.60 | 13.65 | 12.45 | 0.00 | 0.00% | 0 | 1 | 0.63 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 12:59:05 PM EST |
| 41.00 | 11.25 | 12.60 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 42.00 | 10.45 | 11.40 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 43.00 | 9.15 | 10.50 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 44.00 | 9.10 | 9.45 | % | 0 | 0 | 0.50 | 0.99 | 0.01 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 45.00 | 8.10 | 8.40 | 7.31 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.98 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 12:59:05 PM EST |
| 46.00 | 7.30 | 7.55 | 6.73 | 0.00 | 0.00% | 0 | 44 | 0.41 | 0.96 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 12:59:05 PM EST |
| 47.00 | 6.35 | 6.50 | 5.44 | 0.00 | 0.00% | 0 | 18 | 0.32 | 0.93 | 0.03 | -0.02 | 4/19/2024 | 4/29/2024 12:59:05 PM EST |
| 48.00 | 5.45 | 5.55 | 5.00 | 0.00 | 0.00% | 0 | 72 | 0.33 | 0.90 | 0.04 | -0.02 | 4/23/2024 | 4/29/2024 12:59:05 PM EST |
| 49.00 | 4.60 | 4.70 | 4.30 | +0.35 | +8.87% | 6 | 17 | 0.35 | 0.85 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 50.00 | 3.75 | 3.85 | 3.70 | +0.20 | +5.72% | 2 | 123 | 0.31 | 0.79 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 51.00 | 3.00 | 3.10 | 3.05 | +0.10 | +3.39% | 5 | 120 | 0.31 | 0.72 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 52.00 | 2.38 | 2.46 | 2.48 | +0.23 | +10.23% | 3 | 139 | 0.31 | 0.64 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 53.00 | 1.81 | 1.87 | 1.76 | +0.04 | +2.33% | 71 | 112 | 0.31 | 0.55 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 54.00 | 1.33 | 1.40 | 1.36 | +0.12 | +9.68% | 1 | 186 | 0.30 | 0.46 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 55.00 | 0.99 | 1.04 | 1.00 | +0.07 | +7.53% | 54 | 202 | 0.30 | 0.37 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 56.00 | 0.68 | 0.71 | 0.71 | +0.07 | +10.94% | 12 | 83 | 0.30 | 0.28 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 57.00 | 0.46 | 0.49 | 0.47 | +0.07 | +17.50% | 14 | 129 | 0.30 | 0.21 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 58.00 | 0.30 | 0.34 | 0.51 | +0.25 | +96.16% | 10 | 114 | 0.30 | 0.15 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 59.00 | 0.19 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 32 | 0.30 | 0.11 | 0.04 | -0.02 | 4/24/2024 | 4/29/2024 12:59:05 PM EST |
| 60.00 | 0.12 | 0.15 | 0.12 | 0.00 | 0.00% | 3 | 48 | 0.30 | 0.08 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 61.00 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.05 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 12:59:05 PM EST |
| 62.00 | 0.01 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.03 | 0.02 | -0.01 | 4/11/2024 | 4/29/2024 12:59:05 PM EST |
| 63.00 | 0.01 | 0.75 | % | 0 | 0 | 0.44 | 0.02 | 0.01 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 64.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 65.00 | 0.00 | 0.13 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.01 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 12:59:05 PM EST |
| 66.00 | 0.00 | 1.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 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 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 35.00 | 0.00 | 0.73 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 43.00 | 0.01 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.01 | 0.00 | -0.01 | 4/8/2024 | 4/29/2024 12:59:05 PM EST |
| 44.00 | 0.01 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 70 | 0.52 | -0.01 | 0.01 | -0.01 | 4/17/2024 | 4/29/2024 12:59:05 PM EST |
| 45.00 | 0.01 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 34 | 0.47 | -0.02 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 12:59:05 PM EST |
| 46.00 | 0.09 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.35 | -0.04 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 12:59:05 PM EST |
| 47.00 | 0.14 | 0.16 | 0.29 | 0.00 | 0.00% | 0 | 25 | 0.34 | -0.07 | 0.03 | -0.02 | 4/23/2024 | 4/29/2024 12:59:05 PM EST |
| 48.00 | 0.21 | 0.24 | 0.26 | -0.04 | -13.34% | 6 | 100 | 0.33 | -0.10 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 49.00 | 0.33 | 0.36 | 0.45 | 0.00 | 0.00% | 0 | 37 | 0.32 | -0.15 | 0.05 | -0.03 | 4/26/2024 | 4/29/2024 12:59:05 PM EST |
| 50.00 | 0.51 | 0.55 | 0.52 | -0.15 | -22.39% | 18 | 36 | 0.31 | -0.21 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 51.00 | 0.77 | 0.81 | 0.78 | -0.10 | -11.37% | 2 | 212 | 0.31 | -0.28 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 52.00 | 1.11 | 1.15 | 1.10 | -0.55 | -33.34% | 7 | 84 | 0.31 | -0.36 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 53.00 | 1.54 | 1.59 | 1.57 | -0.25 | -13.74% | 1 | 54 | 0.31 | -0.45 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 54.00 | 2.07 | 2.13 | 2.09 | -0.86 | -29.16% | 1 | 97 | 0.31 | -0.54 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 55.00 | 2.69 | 2.77 | 3.41 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.63 | 0.09 | -0.03 | 4/15/2024 | 4/29/2024 12:59:05 PM EST |
| 56.00 | 3.40 | 3.50 | 3.35 | +0.70 | +26.42% | 10 | 1 | 0.31 | -0.72 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 57.00 | 4.20 | 4.30 | 4.16 | -0.84 | -16.80% | 10 | 54 | 0.31 | -0.79 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 58.00 | 5.05 | 5.20 | % | 0 | 0 | 0.21 | -0.85 | 0.06 | -0.02 | 4/29/2024 12:59:05 PM EST | |||
| 59.00 | 5.90 | 6.10 | 5.89 | % | 10 | 0 | 0.37 | -0.89 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 12:59:05 PM EST | |
| 60.00 | 6.90 | 7.20 | 6.89 | +0.31 | +4.72% | 7 | 7 | 0.35 | -0.92 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 61.00 | 7.35 | 8.10 | % | 0 | 0 | 0.45 | -0.95 | 0.03 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 62.00 | 7.90 | 10.45 | % | 0 | 0 | 0.39 | -0.97 | 0.02 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 63.00 | 9.20 | 10.00 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 64.00 | 10.75 | 11.05 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 65.00 | 11.50 | 12.10 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 66.00 | 11.85 | 13.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 70.00 | 16.00 | 17.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST |