Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250620C00022500 | 2024-04-05 11:24AM EDT | 22.50 | 29.75 | 25.50 | 30.50 | 0.00 | - | 5 | 5 | 50.39% |
| DVN250620C00025000 | 2024-05-10 10:22AM EDT | 25.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN250620C00027500 | 2024-04-01 9:35AM EDT | 27.50 | 23.45 | 22.40 | 24.00 | 0.00 | - | 10 | 134 | 53.76% |
| DVN250620C00030000 | 2024-05-15 10:11AM EDT | 30.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250620C00032500 | 2024-04-15 9:55AM EDT | 32.50 | 22.00 | 16.05 | 18.25 | 0.00 | - | 1 | 55 | 33.52% |
| DVN250620C00035000 | 2024-05-15 3:18PM EDT | 35.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN250620C00037500 | 2024-04-29 10:16AM EDT | 37.50 | 16.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN250620C00040000 | 2024-05-06 2:25PM EDT | 40.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN250620C00042500 | 2024-05-13 11:39AM EDT | 42.50 | 9.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN250620C00045000 | 2024-05-08 10:24AM EDT | 45.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN250620C00047500 | 2024-05-13 11:39AM EDT | 47.50 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250620C00050000 | 2024-05-20 3:59PM EDT | 50.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN250620C00052500 | 2024-05-20 3:29PM EDT | 52.50 | 5.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DVN250620C00055000 | 2024-05-20 12:10PM EDT | 55.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| DVN250620C00057500 | 2024-05-20 3:13PM EDT | 57.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DVN250620C00060000 | 2024-05-17 11:28AM EDT | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DVN250620C00062500 | 2024-05-15 11:25AM EDT | 62.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DVN250620C00065000 | 2024-05-17 12:50PM EDT | 65.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVN250620C00070000 | 2024-05-20 10:10AM EDT | 70.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVN250620C00075000 | 2024-05-15 11:11AM EDT | 75.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DVN250620C00080000 | 2024-05-20 3:35PM EDT | 80.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250620P00022500 | 2024-03-18 3:48PM EDT | 22.50 | 0.32 | 0.00 | 0.45 | 0.00 | - | 2 | 131 | 49.71% |
| DVN250620P00025000 | 2024-05-06 3:03PM EDT | 25.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DVN250620P00027500 | 2024-04-01 11:08AM EDT | 27.50 | 0.48 | 0.49 | 0.57 | 0.00 | - | 2 | 1,369 | 40.99% |
| DVN250620P00030000 | 2024-05-15 12:17PM EDT | 30.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DVN250620P00032500 | 2024-05-14 11:26AM EDT | 32.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DVN250620P00035000 | 2024-05-15 9:54AM EDT | 35.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVN250620P00037500 | 2024-05-20 2:16PM EDT | 37.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DVN250620P00040000 | 2024-05-20 1:22PM EDT | 40.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DVN250620P00042500 | 2024-05-20 1:13PM EDT | 42.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DVN250620P00045000 | 2024-05-20 1:29PM EDT | 45.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| DVN250620P00047500 | 2024-05-20 1:50PM EDT | 47.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| DVN250620P00050000 | 2024-05-20 11:27AM EDT | 50.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.03% |
| DVN250620P00052500 | 2024-05-13 12:57PM EDT | 52.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| DVN250620P00055000 | 2024-05-20 3:38PM EDT | 55.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250620P00057500 | 2024-05-02 1:05PM EDT | 57.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN250620P00060000 | 2024-04-10 11:37AM EDT | 60.00 | 10.20 | 11.50 | 13.65 | 0.00 | - | 15 | 19 | 33.74% |
| DVN250620P00065000 | 2024-04-16 11:04AM EDT | 65.00 | 15.31 | 14.00 | 17.90 | 0.00 | - | 1 | 46 | 35.41% |
| DVN250620P00075000 | 2023-04-14 1:08PM EDT | 75.00 | 24.85 | 29.60 | 31.20 | 0.00 | - | - | 2 | 58.05% |
| DVN250620P00080000 | 2023-05-16 12:07PM EDT | 80.00 | 35.20 | 30.90 | 33.10 | 0.00 | - | - | 2 | 49.39% |
© 2024 Yahoo. All rights reserved.