Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321C00025000 | 2024-06-13 11:00AM EDT | 25.00 | 21.07 | 19.00 | 23.25 | 0.00 | - | 4 | 6 | 80.76% |
| DVN250321C00027500 | 2024-06-13 3:51PM EDT | 27.50 | 18.47 | 16.60 | 20.85 | 0.00 | - | 1 | 19 | 72.44% |
| DVN250321C00030000 | 2024-03-08 11:57AM EDT | 30.00 | 16.40 | 22.50 | 25.35 | 0.00 | - | 2 | 147 | 118.92% |
| DVN250321C00032500 | 2024-03-01 10:55AM EDT | 32.50 | 12.83 | 17.90 | 21.00 | 0.00 | - | 1 | 97 | 88.77% |
| DVN250321C00035000 | 2024-02-26 1:02PM EDT | 35.00 | 10.70 | 15.10 | 16.60 | 0.00 | - | 1 | 128 | 69.37% |
| DVN250321C00037500 | 2024-06-12 2:59PM EDT | 37.50 | 10.40 | 7.90 | 10.80 | 0.00 | - | 18 | 156 | 39.97% |
| DVN250321C00040000 | 2024-05-30 2:57PM EDT | 40.00 | 9.57 | 7.90 | 9.95 | 0.00 | - | 18 | 102 | 45.18% |
| DVN250321C00042500 | 2024-06-12 2:59PM EDT | 42.50 | 7.15 | 6.25 | 6.90 | 0.00 | - | 10 | 285 | 33.39% |
| DVN250321C00045000 | 2024-06-21 12:46PM EDT | 45.00 | 5.21 | 4.90 | 5.75 | -0.19 | -3.52% | 2 | 347 | 34.13% |
| DVN250321C00047500 | 2024-06-13 12:38PM EDT | 47.50 | 3.95 | 3.85 | 4.10 | 0.00 | - | 111 | 739 | 30.48% |
| DVN250321C00050000 | 2024-06-21 1:13PM EDT | 50.00 | 2.90 | 2.47 | 3.10 | -0.45 | -13.43% | 13 | 1,872 | 29.80% |
| DVN250321C00052500 | 2024-06-21 11:50AM EDT | 52.50 | 2.27 | 1.69 | 2.53 | -0.13 | -5.42% | 6 | 1,488 | 30.80% |
| DVN250321C00055000 | 2024-06-21 3:25PM EDT | 55.00 | 1.55 | 1.28 | 1.70 | -0.13 | -7.74% | 1 | 667 | 28.94% |
| DVN250321C00057500 | 2024-06-20 2:02PM EDT | 57.50 | 1.27 | 0.95 | 1.46 | 0.00 | - | 4 | 674 | 30.55% |
| DVN250321C00060000 | 2024-06-21 12:55PM EDT | 60.00 | 0.82 | 0.53 | 0.96 | -0.05 | -5.75% | 2 | 756 | 29.16% |
| DVN250321C00062500 | 2024-06-14 9:36AM EDT | 62.50 | 0.57 | 0.37 | 0.68 | 0.00 | - | 41 | 139 | 28.83% |
| DVN250321C00065000 | 2024-06-21 2:08PM EDT | 65.00 | 0.43 | 0.31 | 0.47 | +0.01 | +2.38% | 25 | 391 | 28.49% |
| DVN250321C00070000 | 2024-06-20 1:28PM EDT | 70.00 | 0.27 | 0.00 | 0.70 | 0.00 | - | 4 | 60 | 36.01% |
| DVN250321C00075000 | 2024-06-13 9:35AM EDT | 75.00 | 0.14 | 0.00 | 0.76 | 0.00 | - | 5 | 1,033 | 40.85% |
| DVN250321C00080000 | 2024-06-14 3:54PM EDT | 80.00 | 0.51 | 0.00 | 0.69 | 0.00 | - | 1 | 1,133 | 43.53% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321P00022500 | 2024-05-24 10:06AM EDT | 22.50 | 0.09 | 0.05 | 0.67 | 0.00 | - | 10 | 76 | 52.54% |
| DVN250321P00025000 | 2024-06-14 2:04PM EDT | 25.00 | 0.23 | 0.06 | 0.25 | 0.00 | - | 6 | 153 | 42.38% |
| DVN250321P00027500 | 2024-06-17 10:29AM EDT | 27.50 | 0.26 | 0.10 | 0.49 | 0.00 | - | 1 | 41 | 42.63% |
| DVN250321P00030000 | 2024-06-12 10:34AM EDT | 30.00 | 0.35 | 0.29 | 0.42 | 0.00 | - | 2 | 137 | 35.25% |
| DVN250321P00032500 | 2024-06-04 12:13PM EDT | 32.50 | 0.66 | 0.42 | 0.64 | 0.00 | - | 20 | 426 | 33.50% |
| DVN250321P00035000 | 2024-06-04 12:51PM EDT | 35.00 | 1.03 | 0.65 | 0.95 | 0.00 | - | 1 | 373 | 31.84% |
| DVN250321P00037500 | 2024-06-13 11:12AM EDT | 37.50 | 1.42 | 0.30 | 1.40 | 0.00 | - | 4 | 686 | 30.47% |
| DVN250321P00040000 | 2024-06-14 11:14AM EDT | 40.00 | 2.20 | 1.79 | 2.04 | 0.00 | - | 4 | 498 | 29.47% |
| DVN250321P00042500 | 2024-06-03 9:30AM EDT | 42.50 | 2.06 | 2.35 | 2.85 | 0.00 | - | 6 | 253 | 28.37% |
| DVN250321P00045000 | 2024-06-21 2:18PM EDT | 45.00 | 3.60 | 3.55 | 3.85 | -0.45 | -11.11% | 20 | 1,810 | 27.19% |
| DVN250321P00047500 | 2024-06-13 1:37PM EDT | 47.50 | 5.15 | 3.90 | 5.15 | 0.00 | - | 33 | 1,230 | 26.51% |
| DVN250321P00050000 | 2024-06-14 10:49AM EDT | 50.00 | 6.94 | 5.95 | 6.60 | 0.00 | - | 1 | 1,850 | 25.38% |
| DVN250321P00052500 | 2024-05-07 10:22AM EDT | 52.50 | 5.85 | 7.30 | 8.95 | 0.00 | - | 22 | 1,368 | 29.05% |
| DVN250321P00055000 | 2024-05-24 12:10PM EDT | 55.00 | 8.45 | 8.05 | 12.05 | 0.00 | - | 1 | 699 | 37.35% |
| DVN250321P00057500 | 2024-05-03 11:04AM EDT | 57.50 | 9.40 | 7.90 | 12.10 | 0.00 | - | 27 | 166 | 20.41% |
| DVN250321P00060000 | 2024-05-02 11:18AM EDT | 60.00 | 10.90 | 9.50 | 13.75 | 0.00 | - | 1 | 338 | 0.00% |
| DVN250321P00065000 | 2024-05-02 11:21AM EDT | 65.00 | 15.00 | 14.00 | 17.95 | 0.00 | - | 2 | 13 | 0.00% |
| 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 | 57.52% |
| 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.