Devon Energy Corporation (DVN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719C00022500 | 2024-04-24 2:36PM EDT | 22.50 | 29.52 | 27.35 | 29.95 | 0.00 | - | 2 | 2 | 121.97% |
| DVN240719C00025000 | 2024-03-14 1:18PM EDT | 25.00 | 22.46 | 27.50 | 30.45 | 0.00 | - | 5 | 0 | 188.82% |
| DVN240719C00030000 | 2024-03-28 3:29PM EDT | 30.00 | 20.55 | 21.85 | 24.65 | 0.00 | - | 59 | 11 | 136.84% |
| DVN240719C00032500 | 2024-02-29 12:41PM EDT | 32.50 | 11.91 | 16.85 | 19.80 | 0.00 | - | 1 | 0 | 61.33% |
| DVN240719C00035000 | 2024-05-03 3:23PM EDT | 35.00 | 15.51 | 15.60 | 16.05 | +1.06 | +7.34% | 1 | 0 | 52.64% |
| DVN240719C00037500 | 2024-05-03 3:32PM EDT | 37.50 | 13.12 | 13.10 | 14.05 | +1.72 | +15.09% | 2 | 83 | 52.30% |
| DVN240719C00040000 | 2024-05-03 11:55AM EDT | 40.00 | 10.58 | 10.70 | 11.70 | -1.47 | -12.20% | 5 | 2,557 | 56.45% |
| DVN240719C00042500 | 2024-05-03 2:20PM EDT | 42.50 | 8.28 | 8.30 | 9.20 | -0.02 | -0.24% | 4 | 4,976 | 46.44% |
| DVN240719C00045000 | 2024-05-03 3:32PM EDT | 45.00 | 6.18 | 5.10 | 6.30 | -0.17 | -2.68% | 1 | 7,788 | 30.47% |
| DVN240719C00047500 | 2024-05-03 3:49PM EDT | 47.50 | 4.20 | 4.20 | 4.30 | -0.15 | -3.45% | 4 | 1,521 | 27.74% |
| DVN240719C00050000 | 2024-05-03 3:13PM EDT | 50.00 | 2.48 | 2.64 | 2.68 | -0.24 | -8.82% | 8 | 2,466 | 26.07% |
| DVN240719C00052500 | 2024-05-03 1:23PM EDT | 52.50 | 1.50 | 1.49 | 1.52 | -0.13 | -7.98% | 338 | 3,657 | 25.15% |
| DVN240719C00055000 | 2024-05-03 3:40PM EDT | 55.00 | 0.78 | 0.77 | 0.78 | -0.14 | -15.22% | 196 | 3,983 | 24.56% |
| DVN240719C00057500 | 2024-05-03 3:34PM EDT | 57.50 | 0.37 | 0.37 | 0.40 | -0.11 | -22.92% | 20 | 2,380 | 24.90% |
| DVN240719C00060000 | 2024-05-03 3:48PM EDT | 60.00 | 0.19 | 0.18 | 0.20 | -0.09 | -32.14% | 761 | 2,226 | 25.39% |
| DVN240719C00062500 | 2024-05-03 10:37AM EDT | 62.50 | 0.11 | 0.08 | 0.11 | -0.01 | -8.33% | 5 | 786 | 26.42% |
| DVN240719C00065000 | 2024-05-01 12:49PM EDT | 65.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 1,836 | 27.34% |
| DVN240719C00070000 | 2024-04-30 9:58AM EDT | 70.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 87 | 35.94% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719P00022500 | 2024-04-08 1:11PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 71.88% |
| DVN240719P00025000 | 2024-04-23 3:16PM EDT | 25.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 19 | 108.98% |
| DVN240719P00027500 | 2024-02-26 4:03PM EDT | 27.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 24 | 66 | 111.57% |
| DVN240719P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 3 | 1,038 | 85.06% |
| DVN240719P00032500 | 2024-04-26 10:35AM EDT | 32.50 | 0.02 | 0.01 | 1.28 | 0.00 | - | 100 | 363 | 74.71% |
| DVN240719P00035000 | 2024-05-03 3:38PM EDT | 35.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 2 | 1,112 | 37.11% |
| DVN240719P00037500 | 2024-05-01 1:21PM EDT | 37.50 | 0.10 | 0.04 | 0.07 | 0.00 | - | 20 | 7,234 | 33.79% |
| DVN240719P00040000 | 2024-05-03 2:58PM EDT | 40.00 | 0.11 | 0.10 | 0.12 | -0.07 | -38.89% | 53 | 1,594 | 30.27% |
| DVN240719P00042500 | 2024-05-03 1:14PM EDT | 42.50 | 0.23 | 0.22 | 0.25 | -0.01 | -4.17% | 9 | 3,295 | 28.13% |
| DVN240719P00045000 | 2024-05-03 3:56PM EDT | 45.00 | 0.49 | 0.49 | 0.52 | -0.09 | -15.52% | 18 | 2,036 | 26.37% |
| DVN240719P00047500 | 2024-05-03 3:39PM EDT | 47.50 | 1.03 | 1.01 | 1.04 | -0.11 | -9.65% | 22 | 2,268 | 24.95% |
| DVN240719P00050000 | 2024-05-03 3:18PM EDT | 50.00 | 2.07 | 1.91 | 1.94 | -0.04 | -1.90% | 172 | 581 | 23.90% |
| DVN240719P00052500 | 2024-05-03 11:57AM EDT | 52.50 | 3.50 | 2.93 | 3.35 | -0.05 | -1.41% | 213 | 725 | 23.68% |
| DVN240719P00055000 | 2024-05-03 10:13AM EDT | 55.00 | 4.90 | 4.80 | 5.15 | -1.10 | -18.33% | 1 | 714 | 23.32% |
| DVN240719P00057500 | 2024-04-25 3:55PM EDT | 57.50 | 5.87 | 5.85 | 7.30 | 0.00 | - | 1 | 170 | 23.73% |
| DVN240719P00060000 | 2024-05-03 11:54AM EDT | 60.00 | 9.95 | 9.00 | 10.35 | +3.14 | +46.11% | 170 | 204 | 39.06% |
| DVN240719P00062500 | 2024-04-08 3:52PM EDT | 62.50 | 9.37 | 10.70 | 12.20 | 0.00 | - | - | 7 | 31.06% |
© 2024 Yahoo. All rights reserved.