Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00035000 | 2024-04-22 10:48AM EDT | 35.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240503C00039000 | 2024-04-30 3:17PM EDT | 39.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN240503C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240503C00041000 | 2024-04-26 1:58PM EDT | 41.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240503C00042000 | 2024-04-29 10:37AM EDT | 42.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| DVN240503C00042500 | 2024-04-24 11:07AM EDT | 42.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240503C00043000 | 2024-04-26 10:37AM EDT | 43.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240503C00044000 | 2024-04-18 1:05PM EDT | 44.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DVN240503C00044500 | 2024-04-26 11:52AM EDT | 44.50 | 7.92 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| DVN240503C00045000 | 2024-04-29 3:15PM EDT | 45.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| DVN240503C00046000 | 2024-04-30 9:30AM EDT | 46.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240503C00046500 | 2024-04-29 10:39AM EDT | 46.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DVN240503C00047000 | 2024-04-30 11:31AM EDT | 47.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240503C00048000 | 2024-04-30 12:02PM EDT | 48.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN240503C00048500 | 2024-04-19 12:47PM EDT | 48.50 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240503C00049000 | 2024-04-30 12:32PM EDT | 49.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN240503C00049500 | 2024-04-30 3:47PM EDT | 49.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DVN240503C00050000 | 2024-04-30 3:45PM EDT | 50.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DVN240503C00051000 | 2024-04-30 3:53PM EDT | 51.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| DVN240503C00052000 | 2024-04-30 3:51PM EDT | 52.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| DVN240503C00053000 | 2024-04-30 3:57PM EDT | 53.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 12.50% |
| DVN240503C00054000 | 2024-04-30 3:54PM EDT | 54.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| DVN240503C00055000 | 2024-04-30 3:40PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 25.00% |
| DVN240503C00056000 | 2024-04-30 3:00PM EDT | 56.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| DVN240503C00057000 | 2024-04-30 3:31PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| DVN240503C00058000 | 2024-04-30 1:32PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| DVN240503C00059000 | 2024-04-29 1:48PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DVN240503C00060000 | 2024-04-30 3:30PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| DVN240503C00061000 | 2024-04-29 12:37PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| DVN240503C00062000 | 2024-04-25 1:56PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DVN240503C00063000 | 2024-04-12 10:27AM EDT | 63.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DVN240503C00065000 | 2024-04-22 1:51PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DVN240503C00066000 | 2024-04-12 3:21PM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00040000 | 2024-04-22 12:32PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DVN240503P00041000 | 2024-04-16 9:40AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DVN240503P00042000 | 2024-04-26 2:10PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| DVN240503P00042500 | 2024-04-26 11:35AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| DVN240503P00043000 | 2024-04-30 11:38AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| DVN240503P00043500 | 2024-04-26 3:28PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| DVN240503P00044000 | 2024-04-04 9:30AM EDT | 44.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DVN240503P00044500 | 2024-04-30 3:25PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 50.00% |
| DVN240503P00045000 | 2024-04-30 2:56PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| DVN240503P00046000 | 2024-04-30 10:39AM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| DVN240503P00046500 | 2024-04-30 10:09AM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DVN240503P00047000 | 2024-04-30 11:47AM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DVN240503P00047500 | 2024-04-30 3:57PM EDT | 47.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| DVN240503P00048000 | 2024-04-30 3:04PM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| DVN240503P00048500 | 2024-04-30 3:59PM EDT | 48.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| DVN240503P00049000 | 2024-04-30 3:59PM EDT | 49.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| DVN240503P00049500 | 2024-04-30 3:56PM EDT | 49.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| DVN240503P00050000 | 2024-04-30 3:59PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| DVN240503P00051000 | 2024-04-30 3:59PM EDT | 51.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 1.56% |
| DVN240503P00052000 | 2024-04-30 3:36PM EDT | 52.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| DVN240503P00053000 | 2024-04-30 1:44PM EDT | 53.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| DVN240503P00054000 | 2024-04-30 3:04PM EDT | 54.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN240503P00055000 | 2024-04-30 1:31PM EDT | 55.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DVN240503P00056000 | 2024-04-25 9:53AM EDT | 56.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DVN240503P00057000 | 2024-04-18 2:21PM EDT | 57.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240503P00059000 | 2024-04-24 11:07AM EDT | 59.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240503P00060000 | 2024-04-15 12:54PM EDT | 60.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.