Devon Energy Corporation (DVN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250620C00022500 | 2024-04-05 11:24AM EDT | 22.50 | 29.75 | 25.50 | 30.50 | 0.00 | - | 5 | 5 | 79.76% |
| DVN250620C00025000 | 2024-05-01 3:47PM EDT | 25.00 | 25.50 | 23.00 | 28.00 | 0.00 | - | 1 | 6 | 71.29% |
| DVN250620C00027500 | 2024-04-01 9:35AM EDT | 27.50 | 23.45 | 22.40 | 24.00 | 0.00 | - | 10 | 134 | 46.58% |
| DVN250620C00030000 | 2024-04-25 1:22PM EDT | 30.00 | 22.60 | 19.65 | 21.65 | 0.00 | - | 1 | 86 | 42.99% |
| DVN250620C00032500 | 2024-04-15 9:55AM EDT | 32.50 | 22.00 | 17.45 | 20.70 | 0.00 | - | 1 | 55 | 52.12% |
| DVN250620C00035000 | 2024-05-03 3:51PM EDT | 35.00 | 17.00 | 15.10 | 17.55 | -2.80 | -14.14% | 7 | 180 | 40.93% |
| DVN250620C00037500 | 2024-04-29 10:16AM EDT | 37.50 | 16.69 | 12.90 | 15.60 | 0.00 | - | 2 | 181 | 39.65% |
| DVN250620C00040000 | 2024-05-03 12:31PM EDT | 40.00 | 13.10 | 12.05 | 15.25 | +1.10 | +9.17% | 6 | 286 | 47.64% |
| DVN250620C00042500 | 2024-04-02 1:09PM EDT | 42.50 | 11.75 | 10.15 | 11.70 | 0.00 | - | 2 | 164 | 35.50% |
| DVN250620C00045000 | 2024-05-03 3:09PM EDT | 45.00 | 9.60 | 9.05 | 10.05 | -0.50 | -4.95% | 1 | 251 | 34.40% |
| DVN250620C00047500 | 2024-05-02 10:10AM EDT | 47.50 | 9.10 | 8.20 | 8.60 | 0.00 | - | 12 | 209 | 33.70% |
| DVN250620C00050000 | 2024-05-03 11:03AM EDT | 50.00 | 6.94 | 6.95 | 7.55 | -0.21 | -2.94% | 2 | 2,012 | 34.29% |
| DVN250620C00052500 | 2024-05-03 10:29AM EDT | 52.50 | 5.15 | 5.80 | 6.10 | -0.95 | -15.57% | 1 | 436 | 32.34% |
| DVN250620C00055000 | 2024-05-03 2:44PM EDT | 55.00 | 4.84 | 4.80 | 5.05 | -0.28 | -5.47% | 120 | 801 | 31.67% |
| DVN250620C00057500 | 2024-05-02 11:18AM EDT | 57.50 | 4.35 | 4.00 | 4.20 | 0.00 | - | 6 | 363 | 31.36% |
| DVN250620C00060000 | 2024-05-03 3:50PM EDT | 60.00 | 3.31 | 3.25 | 3.45 | -0.09 | -2.65% | 2 | 3,027 | 30.97% |
| DVN250620C00062500 | 2024-05-02 12:34PM EDT | 62.50 | 2.73 | 2.66 | 2.82 | 0.00 | - | 4 | 2,029 | 30.65% |
| DVN250620C00065000 | 2024-05-03 2:22PM EDT | 65.00 | 2.22 | 2.15 | 2.31 | -0.60 | -21.28% | 795 | 749 | 30.46% |
| DVN250620C00070000 | 2024-04-23 12:20PM EDT | 70.00 | 2.10 | 1.41 | 1.55 | 0.00 | - | 1 | 845 | 30.27% |
| DVN250620C00075000 | 2024-05-02 9:30AM EDT | 75.00 | 1.00 | 0.92 | 1.04 | 0.00 | - | 5 | 149 | 30.23% |
| DVN250620C00080000 | 2024-04-25 10:31AM EDT | 80.00 | 0.81 | 0.58 | 0.69 | 0.00 | - | 3 | 1,654 | 30.15% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250620P00022500 | 2024-03-18 3:48PM EDT | 22.50 | 0.32 | 0.00 | 0.45 | 0.00 | - | 2 | 131 | 49.12% |
| DVN250620P00025000 | 2024-04-16 12:39PM EDT | 25.00 | 0.46 | 0.27 | 0.38 | 0.00 | - | 12 | 226 | 41.90% |
| DVN250620P00027500 | 2024-04-01 11:08AM EDT | 27.50 | 0.48 | 0.49 | 0.57 | 0.00 | - | 2 | 1,369 | 40.63% |
| DVN250620P00030000 | 2024-03-19 2:36PM EDT | 30.00 | 0.96 | 0.52 | 0.84 | 0.00 | - | 1 | 450 | 39.65% |
| DVN250620P00032500 | 2024-04-11 11:57AM EDT | 32.50 | 0.92 | 0.89 | 0.98 | 0.00 | - | 589 | 1,436 | 36.40% |
| DVN250620P00035000 | 2024-04-16 12:18PM EDT | 35.00 | 1.36 | 1.22 | 1.35 | 0.00 | - | 1 | 5,057 | 35.25% |
| DVN250620P00037500 | 2024-05-03 12:56PM EDT | 37.50 | 1.77 | 1.67 | 1.76 | -0.23 | -11.50% | 1,112 | 4,295 | 33.75% |
| DVN250620P00040000 | 2024-05-03 11:34AM EDT | 40.00 | 2.33 | 2.23 | 2.35 | +0.05 | +2.19% | 319 | 2,868 | 32.90% |
| DVN250620P00042500 | 2024-05-03 3:02PM EDT | 42.50 | 3.05 | 2.91 | 3.10 | -0.25 | -7.58% | 215 | 2,951 | 32.28% |
| DVN250620P00045000 | 2024-05-03 12:29PM EDT | 45.00 | 3.85 | 3.70 | 3.90 | +0.40 | +11.59% | 33 | 2,739 | 31.19% |
| DVN250620P00047500 | 2024-05-02 3:08PM EDT | 47.50 | 4.85 | 4.65 | 4.85 | 0.00 | - | 1 | 2,941 | 30.21% |
| DVN250620P00050000 | 2024-04-25 3:58PM EDT | 50.00 | 5.40 | 5.70 | 5.95 | 0.00 | - | 755 | 4,119 | 29.27% |
| DVN250620P00052500 | 2024-04-25 10:00AM EDT | 52.50 | 7.10 | 6.95 | 7.25 | 0.00 | - | 309 | 2,338 | 28.58% |
| DVN250620P00055000 | 2024-05-03 12:22PM EDT | 55.00 | 8.55 | 8.40 | 8.65 | +0.15 | +1.79% | 4 | 259 | 27.66% |
| DVN250620P00057500 | 2024-05-02 1:05PM EDT | 57.50 | 10.05 | 9.55 | 11.45 | 0.00 | - | 3 | 37 | 32.77% |
| DVN250620P00060000 | 2024-04-10 11:37AM EDT | 60.00 | 10.20 | 10.65 | 11.95 | 0.00 | - | 15 | 19 | 26.12% |
| DVN250620P00065000 | 2024-04-16 11:04AM EDT | 65.00 | 15.31 | 15.00 | 17.40 | 0.00 | - | 1 | 46 | 33.95% |
| DVN250620P00075000 | 2023-04-14 1:08PM EDT | 75.00 | 24.85 | 29.60 | 31.20 | 0.00 | - | - | 2 | 58.48% |
| DVN250620P00080000 | 2023-05-16 12:07PM EDT | 80.00 | 35.20 | 30.90 | 33.10 | 0.00 | - | - | 2 | 50.53% |
© 2024 Yahoo. All rights reserved.