Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| DVN250321C00027500 | 2024-06-13 3:51PM EDT | 27.50 | 18.47 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| DVN250321C00030000 | 2024-03-08 11:57AM EDT | 30.00 | 16.40 | 22.50 | 25.35 | 0.00 | - | 2 | 147 | 119.85% |
| DVN250321C00032500 | 2024-03-01 10:55AM EDT | 32.50 | 12.83 | 17.90 | 21.00 | 0.00 | - | 1 | 97 | 89.65% |
| DVN250321C00035000 | 2024-02-26 1:02PM EDT | 35.00 | 10.70 | 15.10 | 16.60 | 0.00 | - | 1 | 128 | 70.22% |
| DVN250321C00037500 | 2024-06-12 2:59PM EDT | 37.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 18 | 156 | 0.00% |
| DVN250321C00040000 | 2024-05-30 2:57PM EDT | 40.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 18 | 102 | 0.00% |
| DVN250321C00042500 | 2024-06-12 2:59PM EDT | 42.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 10 | 285 | 0.00% |
| DVN250321C00045000 | 2024-06-18 12:08PM EDT | 45.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 20 | 347 | 0.00% |
| DVN250321C00047500 | 2024-06-13 12:38PM EDT | 47.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 111 | 739 | 1.56% |
| DVN250321C00050000 | 2024-06-18 10:24AM EDT | 50.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 19 | 1,872 | 3.13% |
| DVN250321C00052500 | 2024-06-18 12:57PM EDT | 52.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,488 | 3.13% |
| DVN250321C00055000 | 2024-06-17 3:02PM EDT | 55.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 667 | 6.25% |
| DVN250321C00057500 | 2024-06-14 1:03PM EDT | 57.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 676 | 6.25% |
| DVN250321C00060000 | 2024-06-13 3:25PM EDT | 60.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 11 | 756 | 6.25% |
| DVN250321C00062500 | 2024-06-14 9:36AM EDT | 62.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 41 | 139 | 6.25% |
| DVN250321C00065000 | 2024-06-17 10:32AM EDT | 65.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 12.50% |
| DVN250321C00070000 | 2024-06-13 3:26PM EDT | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 12.50% |
| DVN250321C00075000 | 2024-06-13 9:35AM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 1,033 | 12.50% |
| DVN250321C00080000 | 2024-06-14 3:54PM EDT | 80.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1,133 | 12.50% |
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 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 12.50% |
| DVN250321P00025000 | 2024-06-14 2:04PM EDT | 25.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 153 | 12.50% |
| DVN250321P00027500 | 2024-06-17 10:29AM EDT | 27.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| DVN250321P00030000 | 2024-06-12 10:34AM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 12.50% |
| DVN250321P00032500 | 2024-06-04 12:13PM EDT | 32.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 20 | 426 | 12.50% |
| DVN250321P00035000 | 2024-06-04 12:51PM EDT | 35.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 6.25% |
| DVN250321P00037500 | 2024-06-13 11:12AM EDT | 37.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4 | 686 | 6.25% |
| DVN250321P00040000 | 2024-06-14 11:14AM EDT | 40.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 498 | 3.13% |
| DVN250321P00042500 | 2024-06-03 9:30AM EDT | 42.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 6 | 253 | 1.56% |
| DVN250321P00045000 | 2024-06-14 1:15PM EDT | 45.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,810 | 0.39% |
| DVN250321P00047500 | 2024-06-13 1:37PM EDT | 47.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 33 | 1,230 | 0.00% |
| DVN250321P00050000 | 2024-06-14 10:49AM EDT | 50.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1,850 | 0.00% |
| DVN250321P00052500 | 2024-05-07 10:22AM EDT | 52.50 | 5.85 | 7.30 | 8.95 | 0.00 | - | 22 | 1,368 | 28.15% |
| DVN250321P00055000 | 2024-05-24 12:10PM EDT | 55.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 699 | 0.00% |
| DVN250321P00057500 | 2024-05-03 11:04AM EDT | 57.50 | 9.40 | 7.90 | 12.10 | 0.00 | - | 27 | 166 | 18.12% |
| 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 | 56.20% |
| 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.