Free Trial

Devon Energy (DVN) Options Chain & Prices

→ Never use this word on your phone (FBI could be watching) (From Paradigm Press) (Ad)
Free DVN Stock Alerts
$50.54
+0.20 (+0.40%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

DVN Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/10/2024$45.00$0.012Put1 - - 50
(+0)		37.97%
(+0.79%)		-0.013161
5/10/2024$45.50$0.014Put10 - 105
(+0)		35.52%
(+0.44%)		-0.0158911
5/10/2024$46.00$0.016Put11 - 18
(-1)		33.17%
(+0.06%)		-0.0197631
5/10/2024$46.00$4.548Call15 - - 65
(-1)		33.17%
(+0.06%)		0.9802071
5/10/2024$46.50$0.021Put10 - - 7
(+0)		30.98%
(-0.35%)		-0.0256251
5/10/2024$47.00$0.028Put5 - - 42
(+2)		29.04%
(-0.75%)		-0.0349881
5/10/2024$47.00$3.561Call1 - - 37
(+0)		29.04%
(-0.75%)		0.9650271
5/10/2024$47.50$0.040Put31 - 33
(-1)		27.37%
(-1.14%)		-0.0502862
5/10/2024$48.00$0.061Put66152126
(+31)		25.95%
(-1.53%)		-0.07502917
5/10/2024$48.00$2.595Call2120 - 145
(-23)		0.9251382
5/10/2024$48.50$0.096Put3635181
(+18)		24.75%
(-2.01%)		-0.1138168
5/10/2024$49.00$0.154Put1715619622
(+169)		23.76%
(-2.64%)		-0.17225127
5/10/2024$49.00$1.689Call5 - 259
(+7)		23.76%
(-2.64%)		0.8284095
5/10/2024$49.50$0.251Put2411391269
(+189)		23.09%
(-3.24%)		-0.25612421
5/10/2024$49.50$1.286Call791762119
(+107)		23.09%
(-3.24%)		0.74509917
5/10/2024$50.00$0.404Put39724082979
(+259)		22.84%
(-3.07%)		-0.36493876
5/10/2024$50.00$0.939Call1627632489
(+218)		22.92%
(-3.39%)		0.63716650
5/10/2024$51.00$0.885Put37074205436
(+260)		22.14%
(-3.03%)		-0.61537950
5/10/2024$51.00$0.417Call543317122640
(+277)		22.54%
(-2.85%)		0.38993125
5/10/2024$52.00$1.622Put459 - 815
(+98)		16.70%
(-7.77%)		-0.83013922
5/10/2024$52.00$0.147Call38513569485
(+230)		22.01%
(-2.46%)		0.18047784
5/10/2024$53.00$2.541Put15140101282
(+17)		30.15%
(+5.37%)		-0.93617410
5/10/2024$53.00$0.057Call24414835672
(+77)		23.83%
(-0.95%)		0.07858243
5/10/2024$54.00$0.026Call793068514
(+7774)		26.40%
(-0.24%)		0.03729920
5/10/2024$55.00$4.515Put10 - - 439
(-25)		29.66%
(+0.26%)		-0.9949591
5/10/2024$55.00$0.016Call21143753
(-107)		29.66%
(+0.26%)		0.0213169
5/10/2024$56.00$0.012Call13110493
(-6)		33.50%
(+0.72%)		0.0147315
5/10/2024$57.00$0.010Call3 - - 262
(-20)		37.49%
(+1.09%)		0.0112963
5/10/2024$60.00$0.006Call22 - 67
(+0)		48.78%
(+1.87%)		0.0062871
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:DVN) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace