Devon Energy (DVN) Options Chain & Prices

$49.62
+0.38 (+0.77%)
(As of 05/17/2024 ET)

DVN Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$44.50$0.012Put3030 - 0
(+0)
35.87%
(+0.93%)
-0.0144331
5/24/2024$45.00$0.014Put5 - - 439
(+2)
33.31%
(+0.87%)
-0.0174991
5/24/2024$47.00$0.036Put23120150
(+0)
23.81%
(+0.32%)
-0.0526434
5/24/2024$47.00$2.604Call2 - - 19
(+0)
23.81%
(+0.32%)
0.9475841
5/24/2024$47.50$0.052Put42251615
(+0)
21.80%
(-0.34%)
-0.0783086
5/24/2024$48.00$0.089Put985721306
(+1)
20.48%
(-1.21%)
-0.12751220
5/24/2024$48.00$1.658Call2 - - 67
(-8)
20.48%
(-1.21%)
0.873192
5/24/2024$48.50$0.169Put1958106
(+0)
20.05%
(-1.40%)
-0.21473311
5/24/2024$48.50$1.238Call27141277
(+4)
20.05%
(-1.40%)
0.7866611
5/24/2024$49.00$0.299Put1012363476
(+51)
18.96%
(-2.06%)
-0.33373724
5/24/2024$49.00$0.868Call1241692286
(+230)
19.70%
(-1.31%)
0.66888240
5/24/2024$49.50$0.493Put3074999433
(+98)
18.96%
(-1.72%)
-0.47780355
5/24/2024$49.50$0.560Call43499200393
(+240)
19.49%
(-1.19%)
0.526895103
5/24/2024$50.00$0.768Put1381233334
(+16)
18.87%
(-1.78%)
-0.63081934
5/24/2024$50.00$0.333Call1,1771365541077
(+102)
18.87%
(-1.78%)
0.377002124
5/24/2024$51.00$1.542Put3112 - 635
(+2)
19.11%
(-2.21%)
-0.8700588
5/24/2024$51.00$0.096Call2541151018634
(+7924)
19.11%
(-2.21%)
0.14650764
5/24/2024$52.00$2.491Put41 - - 127
(-5)
21.04%
(-1.95%)
-0.96998914
5/24/2024$52.00$0.031Call1011184516
(+9)
21.04%
(-2.69%)
0.05305612
5/24/2024$53.00$3.486Put21 - 42
(+2)
25.49%
(-1.03%)
-0.9899522
5/24/2024$53.00$0.020Call1514210
(-2)
25.49%
(-1.03%)
0.0310824
5/24/2024$54.00$0.017Call41 - 31398
(-10)
30.46%
(-0.64%)
0.0229998
5/24/2024$57.00$0.012Call2 - 2115
(+0)
43.95%
(-0.37%)
0.0121752
5/24/2024$59.00$0.010Call6 - 651
(+0)
51.99%
(-0.25%)
0.0088791
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:DVN) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners