Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

DEVON ENERGY CORP (DVN) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
DVN DEVON ENERGY CORP   0.357 0.270 52.71 0.10
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DVN 1.57 1.98 1.79 0.00 98 533  W   51 DVN 0.00 0.01 0.01 0.00 6 739  W  
DVN 0.52 0.82 0.87 0.00 539 1424  W   52 DVN 0.00 0.01 0.01 0.00 120 787  W  
DVN 0.00 0.01 0.01 0.00 613 1777  W   53 DVN 0.22 0.35 0.28 0.00 122 539  W  
DVN 0.00 0.01 0.01 0.00 75 1694  W   54 DVN 1.14 1.86 1.35 0.00 1 78  W  
DVN 0.00 0.01 0.01 0.00 62 3415  W   55 DVN 0.98 4.30 3.15 0.00 0 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DVN 2.04 2.34 2.33 1.93 55 2728  W   51 DVN 0.52 0.55 0.52 0.15 75 505  W  
DVN 1.63 1.66 1.64 1.18 159 1913  W   52 DVN 0.86 0.90 0.85 0.40 233 1789  W  
DVN 1.09 1.12 1.12 0.63 845 2312  W   53 DVN 1.31 1.36 1.28 0.84 85 1028  W  
DVN 0.68 0.71 0.69 0.28 738 1518  W   54 DVN 1.88 1.93 1.84 1.50 21 608  W  
DVN 0.35 0.40 0.38 0.11 553 4500  W   55 DVN 2.54 2.74 2.78 2.32 0 231  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DVN 2.34 2.54 2.42 2.38 1 74  W   51 DVN 0.65 0.69 0.65 0.33 14 117  W  
DVN 1.80 1.87 1.82 1.67 20 188  W   52 DVN 1.00 1.07 1.03 0.61 565 414  W  
DVN 1.26 1.35 1.37 1.10 248 341  W   53 DVN 1.45 1.53 1.56 1.04 12 165  W  
DVN 0.84 0.92 0.91 0.68 37 518  W   54 DVN 2.04 2.12 2.73 1.61 0 71  W  
DVN 0.55 0.59 0.58 0.39 16 280  W   55 DVN 2.68 3.55 3.13 2.31 0 464  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DVN 2.63 2.70 2.55 2.93 40 121  S   51 DVN 0.76 0.84 0.85 0.41 10 79  S  
DVN 2.02 2.06 2.00 2.22 57 56  S   52 DVN 1.14 1.20 1.15 0.68 45 178  S  
DVN 1.73 1.77 1.77 1.90 488 8847  S   52.5 DVN 1.35 1.41 1.35 0.86 99 2019  S  
DVN 1.48 1.51 1.56 1.61 568 239  S   53 DVN 1.60 1.65 1.62 1.06 177 272  S  
DVN 1.05 1.08 1.10 1.13 161 325  S   54 DVN 2.17 2.24 2.79 1.56 0 177  S  
DVN 0.71 0.74 0.73 0.75 774 7567  S   55 DVN 2.56 3.50 3.44 2.17 0 1223  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DVN 2.80 3.05 2.95 3.59 3 119  W   51 DVN 0.76 1.24 0.88 0.41 1 212  W  
DVN 2.13 2.27 2.25 2.86 5 140  W   52 DVN 1.22 1.38 1.65 0.66 0 84  W  
DVN 1.44 1.75 1.72 2.22 2 112  W   53 DVN 1.73 1.82 1.82 0.99 30 25  W  
DVN 1.21 1.34 1.24 1.67 7 180  W   54 DVN 2.30 2.39 2.95 1.41 0 97  W  
DVN 0.88 0.96 0.93 1.22 13 202  W   55 DVN 2.79 3.05 3.41 1.93 0 16  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DVN 2.95 4.50 3.09 4.39 8 30  W   51 DVN 1.00 1.07 1.12 0.37 0 53  W  
DVN 2.33 2.91 2.39 3.64 21 42  W   52 DVN 1.34 1.97 1.63 0.57 2 171  W  
DVN 1.46 1.93 1.73 2.95 7 65  W   53 DVN 1.60 2.26 2.50 0.85 0 385  W  
DVN 1.36 1.47 1.39 2.35 0 34  W   54 DVN 2.36 2.49 2.97 1.20 0 140  W  
DVN 0.92 1.57 1.00 1.83 0 78  W   55 DVN 3.00 3.65 3.95 1.63 0 161  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DVN 1.94 3.30 3.07 5.33 1 0  W   51 DVN 1.14 1.36 0.00 0.31 0 0  W  
DVN 1.69 2.71 2.37 4.56 4 11  W   52 DVN 1.49 1.72 1.60 0.46 2 0  W  
DVN 1.02 2.15 1.87 3.84 0 10  W   53 DVN 1.98 2.32 2.13 0.68 1 0  W  
DVN 0.31 2.02 0.00 3.18 0 0  W   54 DVN 2.51 2.60 2.70 0.96 1 0  W  
DVN 0.60 1.86 1.06 2.59 4 148  W   55 DVN 2.61 5.00 3.39 1.30 1 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DVN 2.45 2.53 2.53 6.49 486 10014  S   52.5 DVN 2.17 2.24 2.14 0.29 205 4712  S  
DVN 1.37 1.40 1.39 4.68 432 10452  S   55 DVN 2.22 5.35 3.58 0.70 1 2203  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.