Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $50.40 as of 5/2/2024 9:36:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.30 | 23.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 35.00 | 15.55 | 17.55 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 40.00 | 10.30 | 13.40 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 5/1/2024 4:00:07 PM EST | |||
| 41.00 | 9.65 | 12.70 | % | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.01 | 5/1/2024 4:00:07 PM EST | |||
| 42.00 | 8.35 | 11.45 | % | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.01 | 5/1/2024 4:00:07 PM EST | |||
| 43.00 | 7.65 | 10.60 | % | 0 | 0 | 0.62 | 0.95 | 0.02 | -0.01 | 5/1/2024 4:00:07 PM EST | |||
| 44.00 | 6.85 | 8.35 | % | 0 | 0 | 0.60 | 0.93 | 0.03 | -0.02 | 5/1/2024 4:00:07 PM EST | |||
| 45.00 | 6.75 | 7.30 | 8.23 | 0.00 | 0.00% | 0 | 127 | 0.52 | 0.88 | 0.04 | -0.02 | 4/29/2024 | 5/1/2024 4:00:07 PM EST |
| 46.00 | 5.85 | 6.50 | 7.27 | 0.00 | 0.00% | 0 | 64 | 0.50 | 0.84 | 0.05 | -0.03 | 4/30/2024 | 5/1/2024 4:00:07 PM EST |
| 47.00 | 4.05 | 5.55 | 4.37 | 0.00 | 0.00% | 0 | 114 | 0.36 | 0.79 | 0.06 | -0.03 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 48.00 | 3.10 | 4.95 | 5.60 | 0.00 | 0.00% | 0 | 128 | 0.45 | 0.72 | 0.07 | -0.03 | 4/29/2024 | 5/1/2024 4:00:07 PM EST |
| 49.00 | 2.88 | 3.70 | 2.62 | 0.00 | 0.00% | 0 | 115 | 0.34 | 0.65 | 0.08 | -0.03 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 50.00 | 2.58 | 3.15 | 2.85 | +0.49 | +20.77% | 26 | 266 | 0.32 | 0.57 | 0.08 | -0.03 | 5/2/2024 | 5/1/2024 4:00:07 PM EST |
| 51.00 | 1.74 | 2.21 | 1.71 | +0.07 | +4.27% | 2 | 43 | 0.32 | 0.48 | 0.09 | -0.03 | 5/2/2024 | 5/1/2024 4:00:07 PM EST |
| 52.00 | 1.20 | 1.71 | 1.19 | 0.00 | 0.00% | 0 | 56 | 0.33 | 0.40 | 0.09 | -0.03 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 53.00 | 0.40 | 1.18 | 0.80 | 0.00 | 0.00% | 0 | 293 | 0.30 | 0.31 | 0.08 | -0.03 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 54.00 | 0.66 | 0.91 | 0.75 | +0.13 | +20.97% | 2 | 43 | 0.31 | 0.23 | 0.07 | -0.02 | 5/2/2024 | 5/1/2024 4:00:07 PM EST |
| 55.00 | 0.38 | 0.55 | 0.54 | +0.12 | +28.58% | 1 | 194 | 0.30 | 0.16 | 0.06 | -0.02 | 5/2/2024 | 5/1/2024 4:00:07 PM EST |
| 56.00 | 0.31 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 99 | 0.30 | 0.11 | 0.05 | -0.01 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 57.00 | 0.21 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 56 | 0.33 | 0.07 | 0.03 | -0.01 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 58.00 | 0.08 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 44 | 0.58 | 0.05 | 0.03 | -0.01 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 59.00 | 0.07 | 0.11 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.02 | 0.02 | 0.00 | 4/30/2024 | 5/1/2024 4:00:07 PM EST |
| 60.00 | 0.00 | 0.21 | 0.10 | +0.03 | +42.86% | 1 | 108 | 0.30 | 0.02 | 0.01 | 0.00 | 5/2/2024 | 5/1/2024 4:00:07 PM EST |
| 61.00 | 0.01 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.01 | 0.01 | 0.00 | 4/30/2024 | 5/1/2024 4:00:07 PM EST |
| 62.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.01 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:07 PM EST |
| 63.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 4:00:07 PM EST |
| 64.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 66.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 20 | 1.12 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 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 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 5/1/2024 4:00:07 PM EST | |||
| 41.00 | 0.00 | 2.21 | % | 0 | 0 | 0.61 | -0.02 | 0.01 | -0.01 | 5/1/2024 4:00:07 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | -0.03 | 0.01 | -0.01 | 5/1/2024 4:00:07 PM EST | |||
| 43.00 | 0.03 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 42 | 0.36 | -0.05 | 0.02 | -0.01 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 44.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.07 | 0.03 | -0.02 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 45.00 | 0.03 | 0.27 | 0.27 | 0.00 | 0.00% | 0 | 37 | 0.34 | -0.12 | 0.04 | -0.02 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 46.00 | 0.11 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 80 | 0.32 | -0.16 | 0.05 | -0.03 | 4/29/2024 | 5/1/2024 4:00:07 PM EST |
| 47.00 | 0.16 | 0.24 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.21 | 0.06 | -0.03 | 4/22/2024 | 5/1/2024 4:00:07 PM EST |
| 48.00 | 0.31 | 0.34 | 0.89 | 0.00 | 0.00% | 0 | 53 | 0.30 | -0.28 | 0.07 | -0.03 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 49.00 | 0.20 | 0.52 | 1.12 | 0.00 | 0.00% | 0 | 16 | 0.31 | -0.35 | 0.08 | -0.03 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 50.00 | 0.46 | 1.09 | 1.06 | -0.45 | -29.81% | 3 | 46 | 0.31 | -0.43 | 0.08 | -0.03 | 5/2/2024 | 5/1/2024 4:00:07 PM EST |
| 51.00 | 0.98 | 1.22 | 1.86 | 0.00 | 0.00% | 0 | 62 | 0.31 | -0.52 | 0.09 | -0.03 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 52.00 | 0.73 | 1.82 | 2.06 | 0.00 | 0.00% | 0 | 205 | 0.31 | -0.60 | 0.09 | -0.03 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 53.00 | 1.94 | 2.45 | 3.60 | 0.00 | 0.00% | 0 | 490 | 0.31 | -0.69 | 0.08 | -0.03 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 54.00 | 2.60 | 2.90 | 3.95 | 0.00 | 0.00% | 0 | 140 | 0.24 | -0.77 | 0.07 | -0.02 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 55.00 | 3.45 | 3.65 | 5.00 | 0.00 | 0.00% | 0 | 161 | 0.47 | -0.84 | 0.06 | -0.02 | 5/1/2024 | 5/1/2024 4:00:07 PM EST |
| 56.00 | 2.88 | 4.60 | % | 0 | 0 | 0.48 | -0.89 | 0.05 | -0.01 | 5/1/2024 4:00:07 PM EST | |||
| 57.00 | 4.30 | 6.05 | % | 0 | 0 | 0.41 | -0.93 | 0.03 | -0.01 | 5/1/2024 4:00:07 PM EST | |||
| 58.00 | 5.90 | 7.75 | % | 0 | 0 | 0.78 | -0.95 | 0.03 | -0.01 | 5/1/2024 4:00:07 PM EST | |||
| 59.00 | 5.70 | 8.00 | % | 0 | 0 | 0.81 | -0.98 | 0.02 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 60.00 | 6.55 | 9.85 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 61.00 | 8.00 | 10.85 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 62.00 | 8.65 | 11.75 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 63.00 | 10.05 | 12.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 64.00 | 10.55 | 13.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 65.00 | 11.85 | 14.65 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST | |||
| 66.00 | 12.65 | 15.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:07 PM EST |