Devon Energy Corporation (DVN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00025000 | 2023-06-16 1:12PM EDT | 25.00 | 25.58 | 23.85 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| DVN240621C00027500 | 2024-05-01 9:35AM EDT | 27.50 | 22.80 | 21.55 | 25.15 | 0.00 | - | 3 | 1 | 102.73% |
| DVN240621C00030000 | 2024-05-03 3:31PM EDT | 30.00 | 20.60 | 20.60 | 21.30 | +0.05 | +0.24% | 1 | 119 | 95.80% |
| DVN240621C00032500 | 2024-03-13 3:02PM EDT | 32.50 | 15.40 | 20.70 | 22.50 | 0.00 | - | 40 | 163 | 172.31% |
| DVN240621C00035000 | 2024-05-03 3:14PM EDT | 35.00 | 15.09 | 14.80 | 17.00 | -2.08 | -12.11% | 1 | 417 | 69.73% |
| DVN240621C00037500 | 2024-05-03 11:58AM EDT | 37.50 | 13.00 | 13.15 | 15.25 | -0.40 | -2.99% | 1 | 118 | 83.64% |
| DVN240621C00040000 | 2024-05-03 3:19PM EDT | 40.00 | 10.46 | 10.65 | 10.90 | -0.92 | -8.08% | 13 | 547 | 48.83% |
| DVN240621C00042500 | 2024-05-03 11:58AM EDT | 42.50 | 8.13 | 8.30 | 8.80 | -2.52 | -23.66% | 1 | 2,670 | 49.49% |
| DVN240621C00045000 | 2024-05-03 2:45PM EDT | 45.00 | 5.70 | 5.50 | 6.60 | -0.95 | -14.29% | 17 | 6,839 | 43.99% |
| DVN240621C00047500 | 2024-05-03 3:58PM EDT | 47.50 | 3.85 | 3.85 | 4.30 | 0.00 | - | 278 | 9,391 | 34.79% |
| DVN240621C00050000 | 2024-05-03 3:38PM EDT | 50.00 | 2.16 | 2.16 | 2.19 | -0.08 | -3.57% | 213 | 13,260 | 25.98% |
| DVN240621C00052500 | 2024-05-03 3:49PM EDT | 52.50 | 0.99 | 1.00 | 1.04 | -0.15 | -13.16% | 9,137 | 9,920 | 24.68% |
| DVN240621C00055000 | 2024-05-03 3:59PM EDT | 55.00 | 0.41 | 0.41 | 0.42 | -0.09 | -18.00% | 262 | 11,496 | 24.10% |
| DVN240621C00057500 | 2024-05-03 3:22PM EDT | 57.50 | 0.14 | 0.14 | 0.16 | -0.07 | -33.33% | 243 | 7,545 | 24.41% |
| DVN240621C00060000 | 2024-05-03 2:46PM EDT | 60.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 175 | 4,923 | 25.68% |
| DVN240621C00062500 | 2024-05-03 3:13PM EDT | 62.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 3 | 235 | 27.93% |
| DVN240621C00065000 | 2024-05-03 11:59AM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,154 | 29.30% |
| DVN240621C00070000 | 2024-05-02 11:09AM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 3,143 | 54.30% |
| DVN240621C00075000 | 2024-04-29 2:22PM EDT | 75.00 | 0.01 | 0.00 | 0.11 | -0.03 | -75.00% | 1 | 1,494 | 54.49% |
| DVN240621C00080000 | 2024-03-04 10:30AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,970 | 50.39% |
| DVN240621C00085000 | 2024-04-24 3:59PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 150 | 312 | 67.19% |
| DVN240621C00090000 | 2024-03-26 2:38PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 260 | 58.59% |
| DVN240621C00095000 | 2023-11-14 12:53PM EDT | 95.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 2 | 21 | 78.13% |
| DVN240621C00100000 | 2024-03-22 2:43PM EDT | 100.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 17 | 107 | 100.68% |
| DVN240621C00105000 | 2024-03-22 2:48PM EDT | 105.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 13 | 19 | 134.42% |
| DVN240621C00110000 | 2023-10-23 11:26AM EDT | 110.00 | 0.12 | 0.00 | 1.12 | 0.00 | - | 2 | 14 | 122.75% |
| DVN240621C00115000 | 2023-11-01 1:23PM EDT | 115.00 | 0.09 | 0.00 | 0.46 | 0.00 | - | 1 | 40 | 109.96% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00022500 | 2024-03-11 12:25PM EDT | 22.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 177 | 176.66% |
| DVN240621P00025000 | 2024-05-02 9:38AM EDT | 25.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 50 | 458 | 76.56% |
| DVN240621P00027500 | 2024-03-25 12:30PM EDT | 27.50 | 0.02 | 0.00 | 2.14 | 0.00 | - | 3 | 2,432 | 139.65% |
| DVN240621P00030000 | 2024-04-02 12:39PM EDT | 30.00 | 0.12 | 0.02 | 0.75 | 0.00 | - | 351 | 1,114 | 94.53% |
| DVN240621P00032500 | 2024-05-02 9:38AM EDT | 32.50 | 0.08 | 0.00 | 1.28 | 0.00 | - | 50 | 3,314 | 93.46% |
| DVN240621P00035000 | 2024-05-03 12:21PM EDT | 35.00 | 0.04 | 0.01 | 0.04 | -0.18 | -81.82% | 2 | 3,010 | 46.48% |
| DVN240621P00037500 | 2024-05-03 2:58PM EDT | 37.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 21 | 4,025 | 40.23% |
| DVN240621P00040000 | 2024-05-03 1:45PM EDT | 40.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 2 | 3,824 | 33.50% |
| DVN240621P00042500 | 2024-05-03 11:41AM EDT | 42.50 | 0.14 | 0.12 | 0.13 | -0.01 | -6.67% | 4 | 5,748 | 30.27% |
| DVN240621P00045000 | 2024-05-03 3:46PM EDT | 45.00 | 0.29 | 0.27 | 0.30 | -0.05 | -14.71% | 49 | 10,527 | 27.59% |
| DVN240621P00047500 | 2024-05-03 3:40PM EDT | 47.50 | 0.71 | 0.68 | 0.70 | -0.13 | -15.48% | 41 | 12,245 | 25.59% |
| DVN240621P00050000 | 2024-05-03 3:46PM EDT | 50.00 | 1.57 | 1.51 | 1.55 | -0.15 | -8.72% | 856 | 9,419 | 24.61% |
| DVN240621P00052500 | 2024-05-03 3:49PM EDT | 52.50 | 2.90 | 2.89 | 2.94 | -0.30 | -9.37% | 292 | 4,862 | 23.80% |
| DVN240621P00055000 | 2024-05-03 3:50PM EDT | 55.00 | 5.04 | 4.05 | 4.90 | +0.60 | +13.51% | 404 | 2,304 | 24.51% |
| DVN240621P00057500 | 2024-05-03 1:28PM EDT | 57.50 | 7.22 | 6.40 | 7.20 | -0.21 | -2.83% | 1 | 1,035 | 27.00% |
| DVN240621P00060000 | 2024-05-03 3:50PM EDT | 60.00 | 9.63 | 8.65 | 10.85 | -0.59 | -5.77% | 1 | 88 | 58.11% |
| DVN240621P00062500 | 2023-10-24 12:39PM EDT | 62.50 | 16.35 | 17.30 | 18.55 | 0.00 | - | 2 | 16 | 134.01% |
| DVN240621P00065000 | 2024-03-05 11:50AM EDT | 65.00 | 20.48 | 10.90 | 14.20 | 0.00 | - | 1 | 12 | 0.00% |
| DVN240621P00070000 | 2024-04-17 2:28PM EDT | 70.00 | 19.50 | 18.85 | 20.65 | 0.00 | - | 2 | 4 | 55.96% |
| DVN240621P00075000 | 2023-11-16 1:11PM EDT | 75.00 | 31.46 | 28.95 | 31.40 | 0.00 | - | 2 | 1 | 166.50% |
| DVN240621P00080000 | 2023-08-01 9:35AM EDT | 80.00 | 27.05 | 28.65 | 30.10 | 0.00 | - | 1 | 20 | 86.04% |
| DVN240621P00085000 | 2023-03-17 3:11PM EDT | 85.00 | 39.93 | 30.00 | 30.45 | 0.00 | - | 8 | 17 | 0.00% |
| DVN240621P00090000 | 2022-11-08 10:54AM EDT | 90.00 | 30.55 | 33.50 | 34.50 | 0.00 | - | 2 | 1 | 0.00% |
| DVN240621P00095000 | 2023-02-07 3:07PM EDT | 95.00 | 36.70 | 42.40 | 43.85 | 0.00 | - | 6 | 32 | 0.00% |
| DVN240621P00100000 | 2023-08-30 3:34PM EDT | 100.00 | 49.50 | 51.70 | 52.80 | 0.00 | - | 2 | 0 | 166.67% |
| DVN240621P00105000 | 2023-02-14 1:00PM EDT | 105.00 | 43.65 | 56.90 | 60.60 | 0.00 | - | 6 | 33 | 200.20% |
| DVN240621P00110000 | 2023-01-19 3:48PM EDT | 110.00 | 48.10 | 55.75 | 58.75 | 0.00 | - | 30 | 19 | 0.00% |
| DVN240621P00115000 | 2023-02-16 2:09PM EDT | 115.00 | 58.63 | 66.65 | 70.95 | 0.00 | - | 2 | 20 | 214.40% |
© 2024 Yahoo. All rights reserved.