Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117C00022500 | 2024-06-06 11:07AM EDT | 22.50 | 24.01 | 21.40 | 25.65 | 0.00 | - | 1 | 4 | 53.42% |
| DVN250117C00025000 | 2024-04-30 10:24AM EDT | 25.00 | 27.20 | 21.40 | 24.70 | 0.00 | - | 2 | 47 | 89.04% |
| DVN250117C00027500 | 2024-01-18 3:38PM EDT | 27.50 | 14.17 | 13.65 | 18.25 | 0.00 | - | 1 | 55 | 0.00% |
| DVN250117C00030000 | 2024-06-20 1:22PM EDT | 30.00 | 16.65 | 14.95 | 18.45 | 0.00 | - | 1 | 497 | 73.78% |
| DVN250117C00032500 | 2024-02-09 1:39PM EDT | 32.50 | 10.50 | 14.15 | 15.30 | 0.00 | - | 5 | 137 | 56.76% |
| DVN250117C00035000 | 2024-06-21 1:17PM EDT | 35.00 | 11.85 | 11.50 | 13.55 | -0.05 | -0.42% | 1 | 676 | 56.49% |
| DVN250117C00037500 | 2024-05-31 3:02PM EDT | 37.50 | 12.24 | 8.40 | 10.85 | 0.00 | - | 1 | 473 | 46.06% |
| DVN250117C00040000 | 2024-06-21 3:11PM EDT | 40.00 | 7.65 | 7.50 | 7.90 | +0.25 | +3.38% | 7 | 1,588 | 33.94% |
| DVN250117C00042500 | 2024-06-20 3:59PM EDT | 42.50 | 6.26 | 5.85 | 6.45 | 0.00 | - | 23 | 2,592 | 34.53% |
| DVN250117C00045000 | 2024-06-21 12:24PM EDT | 45.00 | 4.40 | 4.35 | 4.75 | -0.30 | -6.38% | 1 | 7,396 | 31.57% |
| DVN250117C00047500 | 2024-06-21 2:17PM EDT | 47.50 | 3.22 | 3.15 | 3.35 | -0.21 | -6.12% | 8 | 4,799 | 29.35% |
| DVN250117C00050000 | 2024-06-21 1:54PM EDT | 50.00 | 2.23 | 2.14 | 2.36 | -0.21 | -8.61% | 142 | 6,317 | 28.47% |
| DVN250117C00052500 | 2024-06-21 3:11PM EDT | 52.50 | 1.47 | 1.36 | 1.65 | -0.28 | -16.00% | 2 | 5,571 | 28.09% |
| DVN250117C00055000 | 2024-06-21 3:05PM EDT | 55.00 | 1.05 | 0.85 | 1.14 | -0.09 | -7.89% | 4 | 8,601 | 27.92% |
| DVN250117C00057500 | 2024-06-20 3:43PM EDT | 57.50 | 0.86 | 0.63 | 0.78 | +0.06 | +7.50% | 15 | 2,204 | 27.86% |
| DVN250117C00060000 | 2024-06-21 3:34PM EDT | 60.00 | 0.48 | 0.45 | 0.69 | -0.05 | -9.43% | 24 | 6,872 | 30.03% |
| DVN250117C00062500 | 2024-06-20 9:30AM EDT | 62.50 | 0.35 | 0.26 | 0.71 | 0.00 | - | 20 | 1,478 | 33.30% |
| DVN250117C00065000 | 2024-06-21 1:39PM EDT | 65.00 | 0.25 | 0.18 | 0.27 | 0.00 | - | 13 | 3,702 | 28.66% |
| DVN250117C00070000 | 2024-06-20 1:13PM EDT | 70.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 2,720 | 31.35% |
| DVN250117C00075000 | 2024-06-20 9:34AM EDT | 75.00 | 0.13 | 0.05 | 0.35 | 0.00 | - | 1 | 3,505 | 39.16% |
| DVN250117C00080000 | 2024-06-18 9:44AM EDT | 80.00 | 0.15 | 0.01 | 0.32 | 0.00 | - | 1 | 1,318 | 42.29% |
| DVN250117C00085000 | 2024-05-22 3:36PM EDT | 85.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 261 | 45.22% |
| DVN250117C00090000 | 2024-05-16 10:06AM EDT | 90.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 400 | 52.69% |
| DVN250117C00095000 | 2024-06-20 12:27PM EDT | 95.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 38 | 240 | 51.03% |
| DVN250117C00100000 | 2024-06-12 11:09AM EDT | 100.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 892 | 49.81% |
| DVN250117C00105000 | 2024-06-14 3:54PM EDT | 105.00 | 0.51 | 0.03 | 2.13 | 0.00 | - | 1 | 41 | 72.68% |
| DVN250117C00110000 | 2023-12-07 10:41AM EDT | 110.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 1 | 136 | 54.59% |
| DVN250117C00115000 | 2024-05-16 9:30AM EDT | 115.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 194 | 66.99% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117P00022500 | 2024-06-21 1:18PM EDT | 22.50 | 0.18 | 0.05 | 0.16 | +0.08 | +80.00% | 1 | 6,065 | 51.07% |
| DVN250117P00025000 | 2024-06-17 11:57AM EDT | 25.00 | 0.07 | 0.06 | 0.17 | 0.00 | - | 4 | 744 | 44.82% |
| DVN250117P00027500 | 2024-04-29 2:09PM EDT | 27.50 | 0.14 | 0.13 | 0.16 | 0.00 | - | 2 | 161 | 38.18% |
| DVN250117P00030000 | 2024-06-20 1:55PM EDT | 30.00 | 0.25 | 0.15 | 0.26 | 0.00 | - | 17 | 1,198 | 35.94% |
| DVN250117P00032500 | 2024-06-17 10:33AM EDT | 32.50 | 0.39 | 0.26 | 0.38 | 0.00 | - | 10 | 3,059 | 33.13% |
| DVN250117P00035000 | 2024-06-18 12:28PM EDT | 35.00 | 0.50 | 0.50 | 0.61 | 0.00 | - | 1 | 6,594 | 31.37% |
| DVN250117P00037500 | 2024-06-21 3:03PM EDT | 37.50 | 0.90 | 0.83 | 0.95 | 0.00 | - | 5 | 6,986 | 29.69% |
| DVN250117P00040000 | 2024-06-20 10:06AM EDT | 40.00 | 1.40 | 0.95 | 1.49 | 0.00 | - | 20 | 10,817 | 28.54% |
| DVN250117P00042500 | 2024-06-21 1:18PM EDT | 42.50 | 2.23 | 2.07 | 2.22 | +0.17 | +8.25% | 9 | 6,658 | 27.32% |
| DVN250117P00045000 | 2024-06-21 2:06PM EDT | 45.00 | 3.14 | 2.83 | 3.20 | +0.26 | +9.03% | 2 | 14,463 | 26.22% |
| DVN250117P00047500 | 2024-06-21 2:31PM EDT | 47.50 | 4.37 | 4.25 | 4.45 | -0.02 | -0.46% | 2 | 5,961 | 25.17% |
| DVN250117P00050000 | 2024-06-21 2:31PM EDT | 50.00 | 5.94 | 5.65 | 7.40 | +0.14 | +2.41% | 1 | 8,649 | 34.88% |
| DVN250117P00052500 | 2024-06-18 11:47AM EDT | 52.50 | 7.50 | 7.55 | 9.45 | 0.00 | - | 18 | 1,866 | 36.99% |
| DVN250117P00055000 | 2024-06-20 9:33AM EDT | 55.00 | 9.65 | 8.40 | 11.15 | 0.00 | - | 2 | 1,912 | 35.33% |
| DVN250117P00057500 | 2024-06-21 9:46AM EDT | 57.50 | 11.70 | 10.60 | 12.60 | +3.45 | +41.82% | 9 | 546 | 29.47% |
| DVN250117P00060000 | 2024-06-13 3:59PM EDT | 60.00 | 14.52 | 13.30 | 15.30 | 0.00 | - | 5 | 830 | 35.03% |
| DVN250117P00062500 | 2024-06-20 9:54AM EDT | 62.50 | 16.40 | 15.60 | 18.30 | 0.00 | - | 9 | 1 | 43.43% |
| DVN250117P00065000 | 2024-04-23 1:39PM EDT | 65.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| DVN250117P00070000 | 2024-03-25 1:40PM EDT | 70.00 | 21.50 | 17.55 | 19.55 | 0.00 | - | 1 | 16 | 0.00% |
| DVN250117P00075000 | 2024-03-20 3:11PM EDT | 75.00 | 26.29 | 21.00 | 25.50 | 0.00 | - | 6 | 5 | 0.00% |
| DVN250117P00080000 | 2024-03-20 3:11PM EDT | 80.00 | 31.27 | 26.00 | 30.50 | 0.00 | - | 6 | 5 | 0.00% |
| DVN250117P00085000 | 2023-09-25 1:03PM EDT | 85.00 | 37.64 | 36.60 | 37.95 | 0.00 | - | 1 | 1 | 0.00% |
| DVN250117P00090000 | 2024-06-13 10:44AM EDT | 90.00 | 44.20 | 42.10 | 45.90 | 0.00 | - | 3 | 0 | 71.36% |
| DVN250117P00095000 | 2023-02-16 11:29AM EDT | 95.00 | 39.90 | 46.85 | 51.30 | 0.00 | - | - | 1 | 79.52% |
| DVN250117P00100000 | 2023-06-08 3:58PM EDT | 100.00 | 50.73 | 50.20 | 52.00 | 0.00 | - | 20 | 0 | 0.00% |
| 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.