Devon Energy Corporation (DVN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN260116C00022500 | 2024-03-28 9:30AM EDT | 22.50 | 27.55 | 28.40 | 32.60 | 0.00 | - | 1 | 0 | 64.92% |
| DVN260116C00025000 | 2024-03-13 2:18PM EDT | 25.00 | 22.65 | 26.20 | 30.85 | 0.00 | - | 14 | 34 | 62.60% |
| DVN260116C00027500 | 2024-01-22 1:58PM EDT | 27.50 | 15.04 | 16.70 | 17.40 | 0.00 | - | 1 | 68 | 0.00% |
| DVN260116C00030000 | 2024-04-30 3:50PM EDT | 30.00 | 21.70 | 19.90 | 22.10 | 0.00 | - | 11 | 241 | 39.08% |
| DVN260116C00032500 | 2024-04-04 10:27AM EDT | 32.50 | 21.75 | 18.05 | 19.85 | 0.00 | - | 1 | 55 | 36.40% |
| DVN260116C00035000 | 2024-04-30 12:41PM EDT | 35.00 | 18.39 | 15.65 | 19.45 | 0.00 | - | 1 | 181 | 44.97% |
| DVN260116C00037500 | 2024-04-24 12:13PM EDT | 37.50 | 16.77 | 14.70 | 15.95 | 0.00 | - | 4 | 63 | 34.27% |
| DVN260116C00040000 | 2024-05-03 11:49AM EDT | 40.00 | 13.85 | 12.60 | 15.65 | -0.75 | -5.14% | 10 | 294 | 40.74% |
| DVN260116C00042500 | 2024-05-01 1:44PM EDT | 42.50 | 11.50 | 11.90 | 13.85 | 0.00 | - | 1 | 725 | 38.77% |
| DVN260116C00045000 | 2024-05-01 2:41PM EDT | 45.00 | 10.85 | 10.75 | 11.30 | 0.00 | - | 2 | 613 | 33.36% |
| DVN260116C00047500 | 2024-05-02 2:11PM EDT | 47.50 | 9.85 | 8.05 | 11.40 | 0.00 | - | 36 | 257 | 38.78% |
| DVN260116C00050000 | 2024-05-03 12:08PM EDT | 50.00 | 8.60 | 6.80 | 8.70 | -0.10 | -1.15% | 1 | 1,471 | 32.39% |
| DVN260116C00052500 | 2024-05-01 1:55PM EDT | 52.50 | 7.05 | 7.20 | 7.60 | 0.00 | - | 5 | 527 | 32.04% |
| DVN260116C00055000 | 2024-05-03 10:44AM EDT | 55.00 | 6.50 | 6.25 | 6.65 | -0.50 | -7.14% | 38 | 507 | 31.86% |
| DVN260116C00057500 | 2024-05-02 12:55PM EDT | 57.50 | 5.70 | 5.35 | 5.75 | 0.00 | - | 34 | 180 | 31.49% |
| DVN260116C00060000 | 2024-05-02 3:35PM EDT | 60.00 | 4.92 | 4.60 | 4.95 | 0.00 | - | 9 | 777 | 31.14% |
| DVN260116C00062500 | 2024-05-01 1:29PM EDT | 62.50 | 3.90 | 3.95 | 4.25 | 0.00 | - | 1 | 415 | 30.84% |
| DVN260116C00065000 | 2024-05-02 2:11PM EDT | 65.00 | 3.65 | 3.35 | 3.65 | 0.00 | - | 5 | 119 | 30.62% |
| DVN260116C00070000 | 2024-05-02 3:35PM EDT | 70.00 | 2.69 | 2.42 | 2.72 | 0.00 | - | 9 | 636 | 30.45% |
| DVN260116C00075000 | 2024-05-03 12:26PM EDT | 75.00 | 2.02 | 1.73 | 1.96 | +0.10 | +5.21% | 6 | 465 | 29.99% |
| DVN260116C00080000 | 2024-05-03 9:37AM EDT | 80.00 | 1.27 | 1.24 | 1.50 | -0.27 | -17.53% | 1 | 8 | 30.23% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN260116P00022500 | 2024-04-30 3:45PM EDT | 22.50 | 0.47 | 0.32 | 0.58 | 0.00 | - | 2 | 361 | 42.38% |
| DVN260116P00025000 | 2024-05-03 1:47PM EDT | 25.00 | 0.65 | 0.49 | 0.69 | -0.10 | -13.33% | 11 | 568 | 39.21% |
| DVN260116P00027500 | 2024-04-30 1:13PM EDT | 27.50 | 0.87 | 0.70 | 1.09 | 0.00 | - | 11 | 86 | 39.38% |
| DVN260116P00030000 | 2024-04-29 1:47PM EDT | 30.00 | 1.09 | 1.18 | 1.34 | 0.00 | - | 6 | 37 | 37.18% |
| DVN260116P00032500 | 2024-04-29 10:22AM EDT | 32.50 | 1.45 | 1.42 | 1.68 | 0.00 | - | 6 | 1,293 | 35.46% |
| DVN260116P00035000 | 2024-05-01 9:38AM EDT | 35.00 | 2.21 | 2.06 | 2.19 | 0.00 | - | 1 | 954 | 34.55% |
| DVN260116P00037500 | 2024-05-02 11:07AM EDT | 37.50 | 2.64 | 2.64 | 2.86 | 0.00 | - | 1 | 353 | 34.02% |
| DVN260116P00040000 | 2024-05-02 11:12AM EDT | 40.00 | 3.40 | 3.30 | 3.55 | 0.00 | - | 1 | 1,269 | 33.05% |
| DVN260116P00042500 | 2024-05-02 2:58PM EDT | 42.50 | 4.30 | 4.10 | 4.35 | 0.00 | - | 1 | 302 | 32.14% |
| DVN260116P00045000 | 2024-05-01 1:37PM EDT | 45.00 | 5.50 | 5.05 | 5.25 | 0.00 | - | 1 | 629 | 31.21% |
| DVN260116P00047500 | 2024-04-23 3:52PM EDT | 47.50 | 4.80 | 6.05 | 6.30 | 0.00 | - | 10 | 291 | 30.46% |
| DVN260116P00050000 | 2024-04-25 1:59PM EDT | 50.00 | 7.00 | 7.15 | 7.40 | 0.00 | - | 455 | 389 | 29.46% |
| DVN260116P00052500 | 2024-05-03 12:07PM EDT | 52.50 | 8.70 | 8.40 | 8.70 | -0.30 | -3.33% | 157 | 43 | 28.80% |
| DVN260116P00055000 | 2024-05-03 3:38PM EDT | 55.00 | 9.85 | 9.75 | 10.00 | +0.56 | +6.03% | 168 | 108 | 27.69% |
| DVN260116P00057500 | 2024-05-02 9:32AM EDT | 57.50 | 10.95 | 11.15 | 11.50 | 0.00 | - | 120 | 61 | 26.88% |
| DVN260116P00060000 | 2024-04-19 11:19AM EDT | 60.00 | 12.70 | 12.20 | 13.95 | 0.00 | - | 15 | 24 | 29.38% |
| DVN260116P00062500 | 2024-01-18 11:29AM EDT | 62.50 | 23.45 | 18.65 | 22.70 | 0.00 | - | 6 | 3 | 55.80% |
| DVN260116P00065000 | 2024-03-18 9:30AM EDT | 65.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 50 | 30 | 0.00% |
| DVN260116P00070000 | 2024-01-18 12:42PM EDT | 70.00 | 29.80 | 26.65 | 27.80 | 0.00 | - | 2 | 22 | 51.07% |
| DVN260116P00075000 | 2024-01-18 11:35AM EDT | 75.00 | 34.60 | 31.55 | 33.85 | 0.00 | - | 4 | 1 | 56.63% |
© 2024 Yahoo. All rights reserved.