Devon Energy Corporation (DVN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241220C00027500 | 2024-02-28 10:35AM EDT | 27.50 | 16.76 | 22.30 | 24.70 | 0.00 | - | - | 5 | 51.56% |
| DVN241220C00037500 | 2024-04-05 2:19PM EDT | 37.50 | 16.77 | 13.00 | 14.95 | 0.00 | - | 1 | 37 | 46.66% |
| DVN241220C00040000 | 2024-03-14 11:35AM EDT | 40.00 | 9.97 | 13.60 | 15.05 | 0.00 | - | 1 | 212 | 56.18% |
| DVN241220C00042500 | 2024-04-30 10:30AM EDT | 42.50 | 11.10 | 9.55 | 10.10 | 0.00 | - | 9 | 263 | 34.75% |
| DVN241220C00045000 | 2024-05-01 10:32AM EDT | 45.00 | 7.94 | 6.40 | 8.50 | 0.00 | - | 1 | 700 | 34.92% |
| DVN241220C00047500 | 2024-04-30 3:59PM EDT | 47.50 | 6.31 | 5.70 | 6.90 | -0.84 | -11.75% | 2 | 250 | 33.79% |
| DVN241220C00050000 | 2024-05-02 11:19AM EDT | 50.00 | 5.08 | 5.00 | 6.25 | -0.27 | -5.05% | 9 | 1,231 | 37.59% |
| DVN241220C00052500 | 2024-05-02 1:27PM EDT | 52.50 | 4.09 | 3.85 | 4.00 | 0.00 | - | 4 | 1,387 | 30.14% |
| DVN241220C00055000 | 2024-05-03 11:25AM EDT | 55.00 | 2.86 | 2.89 | 3.15 | -0.19 | -6.23% | 15 | 8,816 | 30.36% |
| DVN241220C00057500 | 2024-05-02 9:30AM EDT | 57.50 | 2.67 | 2.11 | 2.34 | 0.00 | - | 1 | 466 | 29.74% |
| DVN241220C00060000 | 2024-05-03 1:04PM EDT | 60.00 | 1.60 | 1.56 | 1.75 | -0.17 | -9.60% | 92 | 1,023 | 29.54% |
| DVN241220C00062500 | 2024-05-02 10:15AM EDT | 62.50 | 1.63 | 1.14 | 1.19 | 0.00 | - | 1 | 69 | 28.49% |
| DVN241220C00065000 | 2024-05-01 3:35PM EDT | 65.00 | 0.88 | 0.78 | 0.85 | 0.00 | - | 900 | 2,564 | 28.27% |
| DVN241220C00070000 | 2024-05-03 2:54PM EDT | 70.00 | 0.40 | 0.41 | 0.46 | -0.04 | -9.09% | 41 | 320 | 28.59% |
| DVN241220C00075000 | 2024-04-22 1:31PM EDT | 75.00 | 0.40 | 0.19 | 0.25 | 0.00 | - | 10 | 84 | 28.96% |
| DVN241220C00080000 | 2024-04-11 2:22PM EDT | 80.00 | 0.32 | 0.09 | 0.14 | 0.00 | - | - | 100 | 29.44% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241220P00022500 | 2024-03-18 3:16PM EDT | 22.50 | 0.10 | 0.00 | 2.17 | 0.00 | - | 2 | 13 | 81.79% |
| DVN241220P00025000 | 2024-04-15 2:41PM EDT | 25.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 1 | 15 | 43.16% |
| DVN241220P00027500 | 2024-05-03 2:49PM EDT | 27.50 | 0.10 | 0.07 | 0.13 | 0.00 | - | 70 | 16 | 40.23% |
| DVN241220P00030000 | 2024-04-10 11:49AM EDT | 30.00 | 0.17 | 0.13 | 0.19 | 0.00 | - | 20 | 368 | 37.60% |
| DVN241220P00032500 | 2024-04-29 10:05AM EDT | 32.50 | 0.25 | 0.23 | 0.29 | 0.00 | - | 1 | 118 | 35.55% |
| DVN241220P00035000 | 2024-05-01 2:05PM EDT | 35.00 | 0.56 | 0.38 | 0.45 | 0.00 | - | 3 | 70 | 33.94% |
| DVN241220P00037500 | 2024-05-02 3:47PM EDT | 37.50 | 0.72 | 0.61 | 0.69 | 0.00 | - | 1 | 787 | 32.52% |
| DVN241220P00040000 | 2024-05-03 11:14AM EDT | 40.00 | 1.05 | 0.96 | 1.02 | +0.18 | +20.69% | 3 | 608 | 31.08% |
| DVN241220P00042500 | 2024-05-02 3:25PM EDT | 42.50 | 1.56 | 1.44 | 1.51 | 0.00 | - | 5 | 1,622 | 30.04% |
| DVN241220P00045000 | 2024-05-02 3:25PM EDT | 45.00 | 2.25 | 2.07 | 2.18 | 0.00 | - | 5 | 402 | 29.18% |
| DVN241220P00047500 | 2024-04-26 12:09PM EDT | 47.50 | 2.70 | 2.89 | 3.05 | 0.00 | - | 1 | 525 | 28.38% |
| DVN241220P00050000 | 2024-05-02 11:05AM EDT | 50.00 | 4.00 | 4.00 | 4.10 | 0.00 | - | 41 | 450 | 27.42% |
| DVN241220P00052500 | 2024-05-03 10:30AM EDT | 52.50 | 5.30 | 5.25 | 5.40 | +0.10 | +1.92% | 17 | 913 | 26.67% |
| DVN241220P00055000 | 2024-05-03 3:29PM EDT | 55.00 | 6.90 | 6.70 | 6.95 | -0.15 | -2.13% | 165 | 437 | 26.12% |
| DVN241220P00057500 | 2024-04-09 11:38AM EDT | 57.50 | 7.20 | 7.05 | 9.70 | 0.00 | - | 50 | 132 | 32.46% |
| DVN241220P00060000 | 2024-04-04 10:38AM EDT | 60.00 | 8.24 | 9.65 | 11.20 | 0.00 | - | 10 | 10 | 29.49% |
© 2024 Yahoo. All rights reserved.