Devon Energy Corporation (DVN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250919C00022500 | 2024-01-18 1:59PM EDT | 22.50 | 18.43 | 18.55 | 23.00 | 0.00 | - | 3 | 3 | 0.00% |
| DVN250919C00025000 | 2024-01-05 12:23PM EDT | 25.00 | 21.20 | 16.35 | 17.25 | 0.00 | - | 2 | 15 | 0.00% |
| DVN250919C00027500 | 2023-10-02 1:53PM EDT | 27.50 | 19.45 | 18.95 | 20.25 | 0.00 | - | - | 2 | 0.00% |
| DVN250919C00030000 | 2024-04-11 1:40PM EDT | 30.00 | 24.27 | 19.60 | 21.95 | 0.00 | - | 2 | 36 | 41.99% |
| DVN250919C00032500 | 2024-01-18 3:39PM EDT | 32.50 | 10.95 | 12.50 | 14.70 | 0.00 | - | 1 | 5 | 0.00% |
| DVN250919C00035000 | 2024-04-03 10:56AM EDT | 35.00 | 17.75 | 15.65 | 19.00 | 0.00 | - | 4 | 421 | 47.08% |
| DVN250919C00037500 | 2024-04-08 2:58PM EDT | 37.50 | 17.95 | 14.40 | 16.40 | 0.00 | - | 3 | 17 | 40.89% |
| DVN250919C00040000 | 2024-04-12 3:28PM EDT | 40.00 | 15.85 | 11.95 | 14.10 | 0.00 | - | 6 | 147 | 36.77% |
| DVN250919C00042500 | 2024-04-03 11:23AM EDT | 42.50 | 13.00 | 9.70 | 13.60 | 0.00 | - | 2 | 33 | 41.85% |
| DVN250919C00045000 | 2024-05-03 2:32PM EDT | 45.00 | 10.10 | 9.30 | 11.35 | +2.00 | +24.69% | 5 | 196 | 37.33% |
| DVN250919C00047500 | 2024-04-11 12:40PM EDT | 47.50 | 11.37 | 7.70 | 10.75 | 0.00 | - | 1 | 33 | 40.19% |
| DVN250919C00050000 | 2024-05-01 10:06AM EDT | 50.00 | 7.85 | 7.70 | 9.05 | 0.00 | - | 6 | 375 | 37.54% |
| DVN250919C00052500 | 2024-05-02 11:40AM EDT | 52.50 | 6.45 | 6.20 | 6.80 | 0.00 | - | 1 | 431 | 32.23% |
| DVN250919C00055000 | 2024-05-03 11:22AM EDT | 55.00 | 5.50 | 5.60 | 5.80 | -0.18 | -3.17% | 1 | 384 | 31.84% |
| DVN250919C00057500 | 2024-05-03 10:05AM EDT | 57.50 | 4.95 | 4.70 | 4.95 | -1.02 | -17.09% | 5 | 384 | 31.60% |
| DVN250919C00060000 | 2024-05-03 12:31PM EDT | 60.00 | 4.10 | 3.95 | 4.15 | +0.27 | +7.05% | 17 | 476 | 31.14% |
| DVN250919C00062500 | 2024-04-23 10:31AM EDT | 62.50 | 4.20 | 3.30 | 3.55 | 0.00 | - | 1 | 25 | 31.14% |
| DVN250919C00065000 | 2024-04-30 12:06PM EDT | 65.00 | 3.25 | 2.73 | 2.94 | 0.00 | - | 4 | 549 | 30.69% |
| DVN250919C00070000 | 2024-04-19 10:34AM EDT | 70.00 | 2.68 | 1.86 | 2.09 | 0.00 | - | 7 | 449 | 30.52% |
| DVN250919C00075000 | 2024-04-29 12:23PM EDT | 75.00 | 1.90 | 1.28 | 1.47 | 0.00 | - | 11 | 90 | 30.34% |
| DVN250919C00080000 | 2024-05-01 9:40AM EDT | 80.00 | 0.98 | 0.87 | 1.07 | -0.02 | -2.00% | 1 | 1,649 | 30.52% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250919P00022500 | 2024-02-22 4:23PM EDT | 22.50 | 0.93 | 0.00 | 1.60 | 0.00 | - | 1 | 23 | 51.00% |
| DVN250919P00025000 | 2024-04-25 3:14PM EDT | 25.00 | 0.50 | 0.40 | 0.52 | 0.00 | - | 2 | 764 | 40.70% |
| DVN250919P00027500 | 2024-02-21 4:49PM EDT | 27.50 | 1.70 | 0.34 | 3.00 | 0.00 | - | 1 | 140 | 50.15% |
| DVN250919P00030000 | 2024-04-30 2:24PM EDT | 30.00 | 0.92 | 0.87 | 0.95 | 0.00 | - | 12 | 226 | 37.18% |
| DVN250919P00032500 | 2024-04-25 3:34PM EDT | 32.50 | 1.20 | 1.18 | 1.29 | 0.00 | - | 3 | 178 | 35.96% |
| DVN250919P00035000 | 2024-04-30 2:24PM EDT | 35.00 | 1.63 | 1.61 | 1.72 | 0.00 | - | 1 | 53 | 34.89% |
| DVN250919P00037500 | 2024-05-01 3:57PM EDT | 37.50 | 2.36 | 2.11 | 2.28 | 0.00 | - | 6 | 844 | 34.09% |
| DVN250919P00040000 | 2024-04-03 3:32PM EDT | 40.00 | 2.59 | 2.75 | 2.96 | 0.00 | - | 30 | 1,222 | 33.37% |
| DVN250919P00042500 | 2024-05-02 10:47AM EDT | 42.50 | 3.40 | 3.45 | 3.70 | 0.00 | - | 17 | 1,325 | 32.37% |
| DVN250919P00045000 | 2024-04-18 3:53PM EDT | 45.00 | 4.62 | 4.35 | 4.60 | 0.00 | - | 15 | 419 | 31.60% |
| DVN250919P00047500 | 2024-04-25 11:00AM EDT | 47.50 | 5.50 | 5.30 | 5.60 | 0.00 | - | 46 | 253 | 30.72% |
| DVN250919P00050000 | 2024-04-26 11:47AM EDT | 50.00 | 6.20 | 6.45 | 6.70 | 0.00 | - | 4 | 445 | 29.73% |
| DVN250919P00052500 | 2024-04-24 1:04PM EDT | 52.50 | 7.70 | 7.65 | 8.00 | 0.00 | - | 1 | 62 | 29.05% |
| DVN250919P00055000 | 2024-05-03 3:33PM EDT | 55.00 | 9.20 | 9.05 | 9.40 | +0.40 | +4.55% | 1 | 256 | 28.24% |
| DVN250919P00057500 | 2024-05-03 9:38AM EDT | 57.50 | 10.70 | 10.55 | 10.95 | +0.50 | +4.90% | 14 | 508 | 27.51% |
| DVN250919P00060000 | 2024-05-02 10:11AM EDT | 60.00 | 11.80 | 10.95 | 12.60 | 0.00 | - | 14 | 414 | 26.67% |
| DVN250919P00062500 | 2023-09-20 3:34PM EDT | 62.50 | 17.76 | 17.75 | 18.95 | 0.00 | - | - | 2 | 46.19% |
| DVN250919P00065000 | 2024-03-27 1:04PM EDT | 65.00 | 17.00 | 14.65 | 17.00 | 0.00 | - | 10 | 17 | 28.78% |
| DVN250919P00070000 | 2023-11-07 1:20PM EDT | 70.00 | 26.50 | 25.60 | 28.55 | 0.00 | - | 2 | 4 | 56.13% |
| DVN250919P00075000 | 2023-05-11 11:06AM EDT | 75.00 | 31.27 | 26.80 | 29.45 | 0.00 | - | - | 1 | 48.67% |
| DVN250919P00080000 | 2024-04-30 3:25PM EDT | 80.00 | 28.65 | 27.00 | 32.00 | 0.00 | - | 2 | 1 | 39.97% |
© 2024 Yahoo. All rights reserved.