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 | 2024-03-15 10:58AM EDT | 22.50 | 25.62 | 29.15 | 33.20 | 0.00 | - | 14 | 15 | 125.73% |
| DVN250117C00025000 | 2024-04-30 10:24AM EDT | 25.00 | 27.20 | 23.45 | 26.90 | 0.00 | - | 2 | 49 | 58.15% |
| DVN250117C00027500 | 2024-01-18 3:38PM EDT | 27.50 | 14.17 | 13.65 | 18.25 | 0.00 | - | 1 | 55 | 0.00% |
| DVN250117C00030000 | 2024-05-09 3:26PM EDT | 30.00 | 21.20 | 18.25 | 22.00 | 0.00 | - | 3 | 495 | 71.44% |
| DVN250117C00032500 | 2024-02-09 1:39PM EDT | 32.50 | 10.50 | 14.15 | 15.30 | 0.00 | - | 5 | 137 | 0.00% |
| DVN250117C00035000 | 2024-05-10 3:57PM EDT | 35.00 | 15.80 | 14.85 | 16.75 | 0.00 | - | 1 | 474 | 52.98% |
| DVN250117C00037500 | 2024-04-04 9:35AM EDT | 37.50 | 16.40 | 12.90 | 14.60 | 0.00 | - | 1 | 473 | 49.19% |
| DVN250117C00040000 | 2024-05-16 2:12PM EDT | 40.00 | 10.66 | 9.35 | 12.20 | 0.00 | - | 2 | 1,576 | 43.02% |
| DVN250117C00042500 | 2024-05-15 10:32AM EDT | 42.50 | 9.00 | 7.25 | 10.50 | 0.00 | - | 2 | 2,536 | 42.20% |
| DVN250117C00045000 | 2024-05-15 9:39AM EDT | 45.00 | 7.20 | 7.05 | 7.35 | 0.00 | - | 1 | 7,407 | 30.37% |
| DVN250117C00047500 | 2024-05-17 10:21AM EDT | 47.50 | 5.52 | 5.25 | 6.50 | -0.13 | -2.30% | 26 | 4,768 | 33.96% |
| DVN250117C00050000 | 2024-05-17 3:24PM EDT | 50.00 | 4.30 | 3.90 | 4.40 | +0.08 | +1.90% | 82 | 6,022 | 28.24% |
| DVN250117C00052500 | 2024-05-17 12:01PM EDT | 52.50 | 3.00 | 3.05 | 3.25 | -0.15 | -4.76% | 1 | 5,565 | 27.30% |
| DVN250117C00055000 | 2024-05-17 2:24PM EDT | 55.00 | 2.28 | 2.10 | 2.44 | +0.05 | +2.24% | 36 | 6,732 | 27.22% |
| DVN250117C00057500 | 2024-05-17 2:31PM EDT | 57.50 | 1.67 | 1.23 | 1.78 | -0.06 | -3.47% | 3 | 2,551 | 26.99% |
| DVN250117C00060000 | 2024-05-17 3:44PM EDT | 60.00 | 1.15 | 0.77 | 1.34 | -0.05 | -4.17% | 172 | 6,347 | 27.31% |
| DVN250117C00062500 | 2024-05-16 1:24PM EDT | 62.50 | 0.81 | 0.63 | 1.52 | 0.00 | - | 4 | 1,541 | 32.06% |
| DVN250117C00065000 | 2024-05-17 10:52AM EDT | 65.00 | 0.55 | 0.50 | 0.96 | -0.04 | -6.78% | 45 | 3,378 | 30.03% |
| DVN250117C00070000 | 2024-05-17 10:41AM EDT | 70.00 | 0.27 | 0.24 | 0.67 | -0.05 | -15.62% | 12 | 2,602 | 31.86% |
| DVN250117C00075000 | 2024-05-16 3:48PM EDT | 75.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 2 | 3,463 | 26.66% |
| DVN250117C00080000 | 2024-05-16 10:55AM EDT | 80.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 1 | 1,333 | 27.64% |
| DVN250117C00085000 | 2024-05-01 2:48PM EDT | 85.00 | 0.10 | 0.02 | 0.06 | 0.00 | - | 1 | 263 | 28.91% |
| DVN250117C00090000 | 2024-05-16 10:06AM EDT | 90.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 1 | 400 | 53.42% |
| DVN250117C00095000 | 2024-05-16 12:04PM EDT | 95.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 1 | 388 | 55.69% |
| DVN250117C00100000 | 2024-05-09 10:58AM EDT | 100.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 897 | 43.16% |
| DVN250117C00105000 | 2024-02-29 2:55PM EDT | 105.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 42 | 38.77% |
| DVN250117C00110000 | 2023-12-07 10:41AM EDT | 110.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 1 | 136 | 46.29% |
| DVN250117C00115000 | 2024-05-16 9:30AM EDT | 115.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 194 | 57.13% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117P00022500 | 2024-05-01 12:37PM EDT | 22.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 9 | 6,123 | 55.62% |
| DVN250117P00025000 | 2024-05-15 12:11PM EDT | 25.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 30 | 834 | 41.02% |
| DVN250117P00027500 | 2024-04-29 2:09PM EDT | 27.50 | 0.14 | 0.10 | 0.13 | 0.00 | - | 2 | 161 | 38.18% |
| DVN250117P00030000 | 2024-05-16 11:35AM EDT | 30.00 | 0.19 | 0.16 | 0.19 | 0.00 | - | 4 | 1,201 | 35.55% |
| DVN250117P00032500 | 2024-05-17 10:37AM EDT | 32.50 | 0.29 | 0.22 | 0.30 | -0.01 | -3.33% | 2 | 3,043 | 33.74% |
| DVN250117P00035000 | 2024-05-17 10:19AM EDT | 35.00 | 0.45 | 0.27 | 0.85 | -0.01 | -2.17% | 10 | 6,646 | 38.04% |
| DVN250117P00037500 | 2024-05-16 11:15AM EDT | 37.50 | 0.67 | 0.51 | 1.52 | 0.00 | - | 10 | 6,985 | 39.92% |
| DVN250117P00040000 | 2024-05-15 12:27PM EDT | 40.00 | 1.05 | 0.92 | 1.04 | 0.00 | - | 101 | 8,776 | 28.96% |
| DVN250117P00042500 | 2024-05-16 11:31AM EDT | 42.50 | 1.50 | 1.20 | 1.78 | 0.00 | - | 1 | 6,567 | 29.81% |
| DVN250117P00045000 | 2024-05-17 2:25PM EDT | 45.00 | 2.20 | 1.57 | 2.31 | -0.01 | -0.45% | 64 | 14,614 | 27.41% |
| DVN250117P00047500 | 2024-05-15 1:13PM EDT | 47.50 | 3.15 | 2.93 | 3.35 | 0.00 | - | 147 | 5,789 | 27.33% |
| DVN250117P00050000 | 2024-05-17 1:10PM EDT | 50.00 | 4.35 | 3.00 | 4.35 | +0.15 | +3.57% | 6 | 8,310 | 25.60% |
| DVN250117P00052500 | 2024-05-14 9:42AM EDT | 52.50 | 5.35 | 4.10 | 5.90 | 0.00 | - | 240 | 1,861 | 25.88% |
| DVN250117P00055000 | 2024-05-15 10:44AM EDT | 55.00 | 7.35 | 5.50 | 8.55 | 0.00 | - | 1 | 1,841 | 31.97% |
| DVN250117P00057500 | 2024-05-07 2:13PM EDT | 57.50 | 8.25 | 8.55 | 9.25 | 0.00 | - | 20 | 546 | 23.99% |
| DVN250117P00060000 | 2024-05-06 10:05AM EDT | 60.00 | 10.15 | 10.10 | 12.20 | 0.00 | - | 1 | 1,107 | 31.06% |
| DVN250117P00062500 | 2023-10-27 3:48PM EDT | 62.50 | 18.30 | 17.15 | 19.80 | 0.00 | - | 1 | 1 | 60.03% |
| DVN250117P00065000 | 2024-04-23 1:39PM EDT | 65.00 | 14.12 | 15.05 | 15.95 | 0.00 | - | 1 | 208 | 25.83% |
| 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 | 25.88% |
| DVN250117P00080000 | 2024-03-20 3:11PM EDT | 80.00 | 31.27 | 26.00 | 30.50 | 0.00 | - | 6 | 5 | 29.10% |
| DVN250117P00085000 | 2023-09-25 1:03PM EDT | 85.00 | 37.64 | 36.60 | 37.95 | 0.00 | - | 1 | 1 | 57.57% |
| DVN250117P00090000 | 2024-03-15 9:41AM EDT | 90.00 | 42.00 | 35.50 | 38.50 | 0.00 | - | 1 | 3 | 0.00% |
| DVN250117P00095000 | 2023-02-16 11:29AM EDT | 95.00 | 39.90 | 46.85 | 51.30 | 0.00 | - | - | 1 | 80.10% |
| DVN250117P00100000 | 2023-06-08 3:58PM EDT | 100.00 | 50.73 | 50.20 | 52.00 | 0.00 | - | 20 | 0 | 53.81% |
| 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.