Devon Energy Corporation (DVN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117C00022500 | 2024-03-15 10:58AM EDT | 22.50 | 25.62 | 29.15 | 33.20 | 0.00 | - | 14 | 15 | 110.67% |
| DVN250117C00025000 | 2024-04-30 10:24AM EDT | 25.00 | 27.20 | 23.75 | 27.45 | 0.00 | - | 2 | 51 | 82.15% |
| DVN250117C00027500 | 2024-01-18 3:38PM EDT | 27.50 | 14.17 | 13.65 | 18.25 | 0.00 | - | 1 | 55 | 0.00% |
| DVN250117C00030000 | 2024-04-26 1:14PM EDT | 30.00 | 22.73 | 20.15 | 21.85 | 0.00 | - | 4 | 500 | 57.20% |
| DVN250117C00032500 | 2024-02-09 1:39PM EDT | 32.50 | 10.50 | 14.15 | 15.30 | 0.00 | - | 5 | 137 | 0.00% |
| DVN250117C00035000 | 2024-05-01 12:47PM EDT | 35.00 | 15.95 | 15.10 | 17.50 | 0.00 | - | 2 | 472 | 51.17% |
| DVN250117C00037500 | 2024-04-04 9:35AM EDT | 37.50 | 16.40 | 12.90 | 14.60 | 0.00 | - | 1 | 473 | 40.60% |
| DVN250117C00040000 | 2024-05-01 10:01AM EDT | 40.00 | 12.00 | 10.80 | 13.20 | 0.00 | - | 5 | 1,601 | 44.09% |
| DVN250117C00042500 | 2024-05-01 9:30AM EDT | 42.50 | 10.00 | 8.35 | 10.95 | 0.00 | - | 3 | 2,536 | 39.32% |
| DVN250117C00045000 | 2024-05-03 3:07PM EDT | 45.00 | 8.18 | 8.05 | 9.20 | -0.87 | -9.61% | 17 | 7,424 | 37.74% |
| DVN250117C00047500 | 2024-05-03 11:49AM EDT | 47.50 | 6.60 | 6.65 | 8.25 | +0.20 | +3.12% | 1 | 4,874 | 40.38% |
| DVN250117C00050000 | 2024-05-03 1:43PM EDT | 50.00 | 5.25 | 5.25 | 5.50 | -0.25 | -4.55% | 48 | 6,022 | 31.01% |
| DVN250117C00052500 | 2024-05-03 2:45PM EDT | 52.50 | 4.00 | 4.10 | 4.30 | -0.28 | -6.54% | 193 | 5,538 | 30.24% |
| DVN250117C00055000 | 2024-05-03 3:29PM EDT | 55.00 | 3.15 | 3.15 | 3.30 | -0.10 | -3.08% | 649 | 5,752 | 29.58% |
| DVN250117C00057500 | 2024-05-03 10:50AM EDT | 57.50 | 2.40 | 2.39 | 2.53 | -0.01 | -0.41% | 59 | 2,436 | 29.30% |
| DVN250117C00060000 | 2024-05-03 2:56PM EDT | 60.00 | 1.72 | 1.78 | 1.98 | -0.21 | -10.88% | 203 | 6,223 | 29.51% |
| DVN250117C00062500 | 2024-05-03 9:58AM EDT | 62.50 | 1.49 | 1.31 | 1.40 | +0.09 | +6.43% | 261 | 1,314 | 28.59% |
| DVN250117C00065000 | 2024-05-02 1:23PM EDT | 65.00 | 1.10 | 0.97 | 1.05 | 0.00 | - | 13 | 3,376 | 28.59% |
| DVN250117C00070000 | 2024-05-02 1:58PM EDT | 70.00 | 0.55 | 0.55 | 0.59 | 0.00 | - | 1 | 2,596 | 28.71% |
| DVN250117C00075000 | 2024-05-02 9:41AM EDT | 75.00 | 0.42 | 0.28 | 0.33 | 0.00 | - | 6 | 3,466 | 28.91% |
| DVN250117C00080000 | 2024-05-02 9:36AM EDT | 80.00 | 0.16 | 0.13 | 0.20 | -0.08 | -33.33% | 1 | 1,336 | 29.54% |
| DVN250117C00085000 | 2024-05-01 2:48PM EDT | 85.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 1 | 263 | 30.37% |
| DVN250117C00090000 | 2024-04-24 11:54AM EDT | 90.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 100 | 402 | 31.35% |
| DVN250117C00095000 | 2024-04-29 12:08PM EDT | 95.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 70 | 387 | 52.98% |
| DVN250117C00100000 | 2024-04-23 9:59AM EDT | 100.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 5 | 901 | 39.75% |
| DVN250117C00105000 | 2024-02-29 2:55PM EDT | 105.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 42 | 36.91% |
| DVN250117C00110000 | 2023-12-07 10:41AM EDT | 110.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 1 | 136 | 44.09% |
| DVN250117C00115000 | 2024-02-27 10:36AM EDT | 115.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 194 | 54.49% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117P00022500 | 2024-05-01 12:37PM EDT | 22.50 | 0.08 | 0.00 | 0.30 | 0.00 | - | 9 | 6,123 | 50.20% |
| DVN250117P00025000 | 2024-04-29 11:16AM EDT | 25.00 | 0.10 | 0.07 | 0.13 | 0.00 | - | 5 | 834 | 43.26% |
| DVN250117P00027500 | 2024-04-29 2:09PM EDT | 27.50 | 0.14 | 0.12 | 0.19 | 0.00 | - | 2 | 161 | 40.63% |
| DVN250117P00030000 | 2024-05-01 2:29PM EDT | 30.00 | 0.31 | 0.21 | 0.28 | 0.00 | - | 5 | 1,201 | 38.38% |
| DVN250117P00032500 | 2024-04-30 1:38PM EDT | 32.50 | 0.39 | 0.34 | 0.39 | 0.00 | - | 1 | 3,043 | 35.89% |
| DVN250117P00035000 | 2024-05-02 11:11AM EDT | 35.00 | 0.55 | 0.52 | 0.57 | 0.00 | - | 8 | 6,700 | 34.08% |
| DVN250117P00037500 | 2024-05-01 3:52PM EDT | 37.50 | 0.96 | 0.77 | 0.83 | 0.00 | - | 56 | 6,985 | 32.52% |
| DVN250117P00040000 | 2024-05-01 3:58PM EDT | 40.00 | 1.08 | 1.14 | 1.22 | -0.29 | -21.17% | 13 | 8,684 | 31.37% |
| DVN250117P00042500 | 2024-05-01 1:26PM EDT | 42.50 | 2.02 | 1.66 | 1.74 | 0.00 | - | 7 | 6,457 | 30.27% |
| DVN250117P00045000 | 2024-05-02 3:48PM EDT | 45.00 | 2.46 | 2.20 | 2.45 | 0.00 | - | 44 | 14,609 | 29.46% |
| DVN250117P00047500 | 2024-05-03 10:09AM EDT | 47.50 | 3.15 | 3.15 | 3.30 | -0.55 | -14.86% | 1 | 5,790 | 28.39% |
| DVN250117P00050000 | 2024-05-03 3:29PM EDT | 50.00 | 4.30 | 4.15 | 4.40 | -0.10 | -2.27% | 13 | 7,630 | 27.69% |
| DVN250117P00052500 | 2024-05-03 2:34PM EDT | 52.50 | 5.63 | 5.50 | 5.65 | -0.03 | -0.53% | 213 | 1,662 | 26.66% |
| DVN250117P00055000 | 2024-05-03 2:58PM EDT | 55.00 | 7.20 | 6.45 | 7.15 | +0.11 | +1.55% | 35 | 1,727 | 25.90% |
| DVN250117P00057500 | 2024-05-03 9:37AM EDT | 57.50 | 8.70 | 7.75 | 9.85 | 0.00 | - | 2 | 526 | 31.59% |
| DVN250117P00060000 | 2024-05-02 11:19AM EDT | 60.00 | 10.50 | 10.25 | 11.25 | 0.00 | - | 2 | 1,107 | 28.21% |
| DVN250117P00062500 | 2023-10-27 3:48PM EDT | 62.50 | 18.30 | 17.15 | 19.80 | 0.00 | - | 1 | 1 | 61.58% |
| DVN250117P00065000 | 2024-04-23 1:39PM EDT | 65.00 | 14.12 | 13.95 | 15.90 | 0.00 | - | 1 | 208 | 31.95% |
| DVN250117P00070000 | 2024-03-25 1:40PM EDT | 70.00 | 21.50 | 17.55 | 19.55 | 0.00 | - | 1 | 16 | 19.78% |
| DVN250117P00075000 | 2024-03-20 3:11PM EDT | 75.00 | 26.29 | 21.00 | 25.50 | 0.00 | - | 6 | 5 | 38.22% |
| DVN250117P00080000 | 2024-03-20 3:11PM EDT | 80.00 | 31.27 | 26.00 | 30.50 | 0.00 | - | 6 | 5 | 42.31% |
| DVN250117P00085000 | 2023-09-25 1:03PM EDT | 85.00 | 37.64 | 36.60 | 37.95 | 0.00 | - | 1 | 1 | 62.04% |
| DVN250117P00090000 | 2024-03-15 9:41AM EDT | 90.00 | 42.00 | 35.50 | 38.50 | 0.00 | - | 1 | 3 | 0.00% |
| DVN250117P00095000 | 2023-02-16 11:29AM EDT | 95.00 | 39.90 | 46.85 | 51.30 | 0.00 | - | - | 1 | 82.70% |
| DVN250117P00100000 | 2023-06-08 3:58PM EDT | 100.00 | 50.73 | 50.20 | 52.00 | 0.00 | - | 20 | 0 | 62.18% |
| DVN250117P00105000 | 2023-01-27 2:13PM EDT | 105.00 | 42.20 | 49.75 | 52.50 | 0.00 | - | 2 | 13 | 0.00% |
| DVN250117P00110000 | 2023-01-11 11:07AM EDT | 110.00 | 50.60 | 48.50 | 49.60 | 0.00 | - | 2 | 1 | 0.00% |
| DVN250117P00115000 | 2023-02-03 11:08AM EDT | 115.00 | 54.55 | 57.10 | 61.20 | 0.00 | - | 74 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.