Devon Energy Corporation (DVN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00030000 | 2024-05-03 1:24PM EDT | 30.00 | 20.55 | 19.35 | 21.40 | -0.50 | -2.38% | 1 | 2 | 216.70% |
| DVN240517C00032500 | 2024-04-23 9:48AM EDT | 32.50 | 19.55 | 17.60 | 19.50 | 0.00 | - | 2 | 3 | 164.84% |
| DVN240517C00035000 | 2024-04-15 11:53AM EDT | 35.00 | 18.46 | 14.30 | 16.45 | 0.00 | - | 1 | 40 | 167.97% |
| DVN240517C00037500 | 2024-03-28 11:42AM EDT | 37.50 | 12.78 | 14.25 | 15.45 | 0.00 | - | 8 | 18 | 185.35% |
| DVN240517C00040000 | 2024-05-03 10:29AM EDT | 40.00 | 10.54 | 10.50 | 10.90 | +0.02 | +0.19% | 1 | 550 | 75.39% |
| DVN240517C00041000 | 2024-05-01 1:34PM EDT | 41.00 | 9.15 | 8.10 | 10.70 | 0.00 | - | 1 | 1 | 122.95% |
| DVN240517C00042500 | 2024-05-03 2:20PM EDT | 42.50 | 7.97 | 8.05 | 8.45 | -1.91 | -19.33% | 4 | 2,872 | 63.18% |
| DVN240517C00044000 | 2024-05-01 10:30AM EDT | 44.00 | 6.70 | 6.50 | 7.60 | 0.00 | - | 1 | 2,200 | 69.24% |
| DVN240517C00045000 | 2024-05-03 3:50PM EDT | 45.00 | 5.41 | 4.70 | 7.40 | -0.49 | -8.31% | 9 | 2,261 | 61.43% |
| DVN240517C00046500 | 2024-05-01 10:30AM EDT | 46.50 | 4.40 | 4.05 | 4.40 | 0.00 | - | 1 | 2 | 43.56% |
| DVN240517C00047000 | 2024-04-26 10:55AM EDT | 47.00 | 5.60 | 3.65 | 4.55 | 0.00 | - | 1 | 2 | 62.31% |
| DVN240517C00047500 | 2024-05-03 3:25PM EDT | 47.50 | 3.06 | 3.20 | 3.55 | -0.14 | -4.38% | 67 | 2,338 | 41.50% |
| DVN240517C00048000 | 2024-05-03 3:31PM EDT | 48.00 | 2.72 | 2.50 | 3.00 | -0.32 | -10.53% | 1 | 26 | 35.65% |
| DVN240517C00049000 | 2024-05-02 3:30PM EDT | 49.00 | 2.07 | 1.83 | 2.09 | 0.00 | - | 15 | 14 | 29.88% |
| DVN240517C00049500 | 2024-05-03 3:25PM EDT | 49.50 | 1.44 | 1.59 | 1.63 | -0.28 | -16.28% | 67 | 188 | 26.27% |
| DVN240517C00050000 | 2024-05-03 3:48PM EDT | 50.00 | 1.22 | 1.26 | 1.29 | -0.13 | -9.63% | 311 | 4,502 | 25.39% |
| DVN240517C00051000 | 2024-05-03 3:53PM EDT | 51.00 | 0.71 | 0.72 | 0.75 | -0.15 | -17.44% | 280 | 612 | 24.27% |
| DVN240517C00052000 | 2024-05-03 3:48PM EDT | 52.00 | 0.36 | 0.36 | 0.39 | -0.18 | -33.33% | 443 | 210 | 23.63% |
| DVN240517C00052500 | 2024-05-03 3:40PM EDT | 52.50 | 0.26 | 0.25 | 0.29 | -0.13 | -33.33% | 664 | 9,396 | 24.12% |
| DVN240517C00053000 | 2024-05-03 3:53PM EDT | 53.00 | 0.18 | 0.17 | 0.20 | -0.10 | -35.71% | 169 | 1,148 | 24.07% |
| DVN240517C00054000 | 2024-05-03 3:41PM EDT | 54.00 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 35 | 731 | 25.39% |
| DVN240517C00055000 | 2024-05-03 3:40PM EDT | 55.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 453 | 7,939 | 26.56% |
| DVN240517C00056000 | 2024-05-03 2:32PM EDT | 56.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 16 | 427 | 28.71% |
| DVN240517C00057000 | 2024-05-03 1:46PM EDT | 57.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 1,509 | 31.25% |
| DVN240517C00057500 | 2024-05-03 2:33PM EDT | 57.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 38 | 5,657 | 33.01% |
| DVN240517C00058000 | 2024-05-03 11:35AM EDT | 58.00 | 0.02 | 0.01 | 0.03 | -0.16 | -88.89% | 2 | 211 | 34.77% |
| DVN240517C00059000 | 2024-04-30 1:02PM EDT | 59.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 10 | 202 | 36.33% |
| DVN240517C00060000 | 2024-05-03 3:13PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 193 | 3,576 | 39.45% |
| DVN240517C00062000 | 2024-04-29 10:23AM EDT | 62.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 4 | 22 | 91.60% |
| DVN240517C00062500 | 2024-05-02 3:18PM EDT | 62.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,162 | 54.10% |
| DVN240517C00063000 | 2024-04-24 10:44AM EDT | 63.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 2 | 96.29% |
| DVN240517C00064000 | 2024-04-25 9:52AM EDT | 64.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 2 | 100.88% |
| DVN240517C00065000 | 2024-05-01 10:32AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 56.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00025000 | 2024-02-07 10:51AM EDT | 25.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 160.94% |
| DVN240517P00027500 | 2024-02-27 2:34PM EDT | 27.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 40 | 41 | 148.44% |
| DVN240517P00030000 | 2024-03-07 1:18PM EDT | 30.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 30 | 1,126 | 127.73% |
| DVN240517P00032500 | 2024-04-30 3:40PM EDT | 32.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 108 | 93.75% |
| DVN240517P00035000 | 2024-05-02 10:20AM EDT | 35.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 2,500 | 992 | 150.68% |
| DVN240517P00037500 | 2024-04-26 10:26AM EDT | 37.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 1,129 | 75.00% |
| DVN240517P00040000 | 2024-05-02 2:49PM EDT | 40.00 | 0.01 | 0.02 | 0.08 | 0.00 | - | 20 | 2,107 | 60.94% |
| DVN240517P00042500 | 2024-05-03 3:25PM EDT | 42.50 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 2 | 2,790 | 52.54% |
| DVN240517P00043000 | 2024-05-02 9:30AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 38.28% |
| DVN240517P00044000 | 2024-04-22 11:53AM EDT | 44.00 | 0.09 | 0.01 | 0.02 | 0.00 | - | - | 2,196 | 33.59% |
| DVN240517P00045000 | 2024-05-03 2:34PM EDT | 45.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 22 | 3,046 | 30.86% |
| DVN240517P00046000 | 2024-05-02 2:17PM EDT | 46.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 15 | 1,017 | 28.32% |
| DVN240517P00046500 | 2024-05-03 2:11PM EDT | 46.50 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 18 | 171 | 27.54% |
| DVN240517P00047000 | 2024-05-03 11:32AM EDT | 47.00 | 0.10 | 0.07 | 0.09 | -0.07 | -41.18% | 6 | 108 | 26.37% |
| DVN240517P00047500 | 2024-05-03 3:44PM EDT | 47.50 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 25 | 1,529 | 25.78% |
| DVN240517P00048000 | 2024-05-03 3:34PM EDT | 48.00 | 0.18 | 0.16 | 0.17 | -0.08 | -30.77% | 57 | 529 | 24.51% |
| DVN240517P00048500 | 2024-05-03 1:58PM EDT | 48.50 | 0.28 | 0.23 | 0.24 | -0.16 | -36.36% | 36 | 216 | 23.83% |
| DVN240517P00049000 | 2024-05-03 3:45PM EDT | 49.00 | 0.35 | 0.31 | 0.34 | -0.12 | -25.53% | 242 | 353 | 23.44% |
| DVN240517P00049500 | 2024-05-03 3:57PM EDT | 49.50 | 0.47 | 0.46 | 0.47 | -0.17 | -26.56% | 48 | 238 | 22.90% |
| DVN240517P00050000 | 2024-05-03 3:53PM EDT | 50.00 | 0.66 | 0.63 | 0.64 | -0.21 | -24.14% | 280 | 4,276 | 22.51% |
| DVN240517P00051000 | 2024-05-03 3:32PM EDT | 51.00 | 1.14 | 1.08 | 1.12 | -0.12 | -9.52% | 270 | 392 | 21.97% |
| DVN240517P00052000 | 2024-05-03 3:59PM EDT | 52.00 | 1.75 | 1.58 | 1.79 | -0.20 | -10.26% | 38 | 336 | 21.78% |
| DVN240517P00052500 | 2024-05-03 2:24PM EDT | 52.50 | 2.35 | 2.08 | 2.31 | +0.53 | +29.12% | 2 | 2,359 | 26.17% |
| DVN240517P00053000 | 2024-05-03 1:00PM EDT | 53.00 | 2.59 | 2.52 | 2.94 | -0.06 | -2.26% | 62 | 437 | 33.99% |
| DVN240517P00054000 | 2024-05-03 3:13PM EDT | 54.00 | 3.79 | 3.00 | 4.20 | +0.99 | +35.36% | 2 | 202 | 49.37% |
| DVN240517P00055000 | 2024-05-03 3:50PM EDT | 55.00 | 4.56 | 4.25 | 4.60 | +0.06 | +1.33% | 2 | 983 | 32.32% |
| DVN240517P00056000 | 2024-05-03 2:45PM EDT | 56.00 | 5.80 | 4.00 | 6.10 | +1.61 | +38.42% | 6 | 0 | 59.38% |
| DVN240517P00057500 | 2024-05-02 12:26PM EDT | 57.50 | 7.28 | 5.80 | 8.05 | 0.00 | - | 62 | 0 | 83.89% |
| DVN240517P00060000 | 2024-05-02 10:33AM EDT | 60.00 | 8.95 | 7.70 | 10.75 | 0.00 | - | 1 | 1 | 105.47% |
| DVN240517P00065000 | 2024-04-16 3:57PM EDT | 65.00 | 12.64 | 13.35 | 14.75 | 0.00 | - | 1 | 0 | 86.33% |
© 2024 Yahoo. All rights reserved.