Devon Energy Corporation (DVN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321C00025000 | 2024-02-02 2:26PM EDT | 25.00 | 17.50 | 18.75 | 19.95 | 0.00 | - | 2 | 2 | 0.00% |
| DVN250321C00027500 | 2024-03-13 3:03PM EDT | 27.50 | 20.12 | 23.55 | 28.50 | 0.00 | - | 1 | 19 | 77.95% |
| DVN250321C00030000 | 2024-03-08 11:57AM EDT | 30.00 | 16.40 | 22.50 | 25.35 | 0.00 | - | 2 | 147 | 73.58% |
| DVN250321C00032500 | 2024-03-01 10:55AM EDT | 32.50 | 12.83 | 17.90 | 21.00 | 0.00 | - | 1 | 97 | 61.82% |
| DVN250321C00035000 | 2024-02-26 1:02PM EDT | 35.00 | 10.70 | 15.10 | 16.60 | 0.00 | - | 1 | 128 | 36.74% |
| DVN250321C00037500 | 2024-05-02 10:07AM EDT | 37.50 | 15.20 | 13.70 | 15.60 | 0.00 | - | 6 | 178 | 44.90% |
| DVN250321C00040000 | 2024-03-19 10:24AM EDT | 40.00 | 10.58 | 12.05 | 14.35 | 0.00 | - | 5 | 85 | 47.75% |
| DVN250321C00042500 | 2024-04-10 3:24PM EDT | 42.50 | 14.15 | 9.45 | 12.05 | 0.00 | - | 20 | 288 | 42.48% |
| DVN250321C00045000 | 2024-05-03 10:36AM EDT | 45.00 | 9.15 | 8.65 | 10.55 | +0.12 | +1.33% | 16 | 335 | 41.96% |
| DVN250321C00047500 | 2024-04-29 10:36AM EDT | 47.50 | 9.05 | 7.30 | 7.65 | 0.00 | - | 6 | 218 | 32.84% |
| DVN250321C00050000 | 2024-05-03 10:00AM EDT | 50.00 | 5.83 | 6.00 | 7.25 | -0.27 | -4.43% | 11 | 317 | 37.22% |
| DVN250321C00052500 | 2024-05-02 12:56PM EDT | 52.50 | 5.14 | 4.85 | 5.25 | 0.00 | - | 59 | 1,361 | 32.13% |
| DVN250321C00055000 | 2024-05-03 2:39PM EDT | 55.00 | 3.90 | 3.90 | 4.05 | -0.65 | -14.29% | 31 | 667 | 30.55% |
| DVN250321C00057500 | 2024-05-01 2:50PM EDT | 57.50 | 3.20 | 3.05 | 3.25 | 0.00 | - | 8 | 154 | 30.32% |
| DVN250321C00060000 | 2024-05-01 2:41PM EDT | 60.00 | 2.54 | 2.38 | 2.52 | 0.00 | - | 3 | 719 | 29.72% |
| DVN250321C00062500 | 2024-05-02 10:24AM EDT | 62.50 | 2.27 | 1.85 | 1.97 | 0.00 | - | 83 | 99 | 29.47% |
| DVN250321C00065000 | 2024-05-03 12:39PM EDT | 65.00 | 1.52 | 1.43 | 1.54 | -0.27 | -15.08% | 1 | 388 | 29.33% |
| DVN250321C00070000 | 2024-05-02 3:45PM EDT | 70.00 | 0.96 | 0.83 | 0.95 | 0.00 | - | 32 | 179 | 29.35% |
| DVN250321C00075000 | 2024-05-02 1:39PM EDT | 75.00 | 0.55 | 0.49 | 0.57 | 0.00 | - | 63 | 1,035 | 29.27% |
| DVN250321C00080000 | 2024-05-01 1:59PM EDT | 80.00 | 0.35 | 0.28 | 0.34 | +0.34 | +3,400.00% | 1 | 1,131 | 29.25% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321P00022500 | 2024-05-02 3:38PM EDT | 22.50 | 0.13 | 0.07 | 0.15 | 0.00 | - | 10 | 42 | 45.02% |
| DVN250321P00025000 | 2024-04-11 11:14AM EDT | 25.00 | 0.17 | 0.13 | 0.22 | 0.00 | - | 1 | 152 | 42.58% |
| DVN250321P00027500 | 2024-04-04 9:55AM EDT | 27.50 | 0.33 | 0.22 | 0.31 | 0.00 | - | 5 | 43 | 40.09% |
| DVN250321P00030000 | 2024-05-02 3:38PM EDT | 30.00 | 0.40 | 0.35 | 0.44 | 0.00 | - | 10 | 51 | 38.01% |
| DVN250321P00032500 | 2024-04-05 12:22PM EDT | 32.50 | 0.59 | 0.52 | 0.60 | 0.00 | - | 1 | 408 | 35.84% |
| DVN250321P00035000 | 2024-04-30 3:59PM EDT | 35.00 | 0.90 | 0.77 | 0.84 | 0.00 | - | 18 | 368 | 34.18% |
| DVN250321P00037500 | 2024-04-19 3:50PM EDT | 37.50 | 1.36 | 1.11 | 1.19 | 0.00 | - | 51 | 814 | 32.94% |
| DVN250321P00040000 | 2024-05-01 2:02PM EDT | 40.00 | 1.94 | 1.57 | 1.63 | 0.00 | - | 7 | 462 | 31.63% |
| DVN250321P00042500 | 2024-05-02 2:55PM EDT | 42.50 | 2.33 | 2.15 | 2.23 | 0.00 | - | 2 | 236 | 30.65% |
| DVN250321P00045000 | 2024-05-01 3:34PM EDT | 45.00 | 3.30 | 2.89 | 3.05 | 0.00 | - | 76 | 1,071 | 30.15% |
| DVN250321P00047500 | 2024-05-02 11:18AM EDT | 47.50 | 3.90 | 3.80 | 3.95 | 0.00 | - | 2 | 764 | 29.14% |
| DVN250321P00050000 | 2024-05-01 2:37PM EDT | 50.00 | 5.45 | 4.90 | 5.05 | 0.00 | - | 5 | 1,826 | 28.32% |
| DVN250321P00052500 | 2024-05-02 1:43PM EDT | 52.50 | 6.35 | 6.15 | 6.30 | 0.00 | - | 71 | 1,348 | 27.35% |
| DVN250321P00055000 | 2024-05-03 2:28PM EDT | 55.00 | 7.86 | 7.55 | 7.85 | -0.04 | -0.51% | 658 | 447 | 27.04% |
| DVN250321P00057500 | 2024-05-03 11:04AM EDT | 57.50 | 9.40 | 8.50 | 10.20 | +0.65 | +7.43% | 27 | 141 | 30.29% |
| DVN250321P00060000 | 2024-05-02 11:18AM EDT | 60.00 | 10.90 | 10.90 | 11.25 | 0.00 | - | 1 | 338 | 25.31% |
| DVN250321P00065000 | 2024-05-02 11:21AM EDT | 65.00 | 15.00 | 14.35 | 16.55 | 0.00 | - | 2 | 13 | 33.12% |
| DVN250321P00070000 | 2024-03-11 11:31AM EDT | 70.00 | 24.10 | 15.00 | 18.80 | 0.00 | - | 3 | 17 | 0.00% |
| DVN250321P00075000 | 2023-11-09 10:42AM EDT | 75.00 | 30.75 | 29.50 | 33.70 | 0.00 | - | - | 1 | 72.82% |
| DVN250321P00080000 | 2023-10-11 9:45AM EDT | 80.00 | 33.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.