Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250919C00022500 | 2024-01-18 1:59PM EDT | 22.50 | 18.43 | 18.55 | 23.00 | 0.00 | - | 3 | 3 | 0.00% |
| DVN250919C00025000 | 2024-01-05 12:23PM EDT | 25.00 | 21.20 | 16.35 | 17.25 | 0.00 | - | 2 | 15 | 0.00% |
| DVN250919C00027500 | 2023-10-02 1:53PM EDT | 27.50 | 19.45 | 18.95 | 20.25 | 0.00 | - | - | 2 | 0.00% |
| DVN250919C00030000 | 2024-04-11 1:40PM EDT | 30.00 | 24.27 | 19.85 | 21.95 | 0.00 | - | 2 | 36 | 50.09% |
| DVN250919C00032500 | 2024-01-18 3:39PM EDT | 32.50 | 10.95 | 12.50 | 14.70 | 0.00 | - | 1 | 5 | 0.00% |
| DVN250919C00035000 | 2024-04-03 10:56AM EDT | 35.00 | 17.75 | 15.65 | 19.00 | 0.00 | - | 4 | 421 | 52.66% |
| DVN250919C00037500 | 2024-04-08 2:58PM EDT | 37.50 | 17.95 | 13.10 | 16.50 | 0.00 | - | 3 | 17 | 46.52% |
| DVN250919C00040000 | 2024-04-12 3:28PM EDT | 40.00 | 15.85 | 10.50 | 13.45 | 0.00 | - | 6 | 147 | 37.61% |
| DVN250919C00042500 | 2024-04-03 11:23AM EDT | 42.50 | 13.00 | 9.70 | 13.60 | 0.00 | - | 2 | 33 | 45.81% |
| DVN250919C00045000 | 2024-05-03 2:32PM EDT | 45.00 | 10.10 | 8.60 | 10.55 | 0.00 | - | 5 | 194 | 37.01% |
| DVN250919C00047500 | 2024-05-14 1:49PM EDT | 47.50 | 8.15 | 5.95 | 9.65 | 0.00 | - | 1 | 33 | 38.39% |
| DVN250919C00050000 | 2024-05-16 3:08PM EDT | 50.00 | 6.60 | 4.20 | 7.60 | 0.00 | - | 7 | 464 | 34.03% |
| DVN250919C00052500 | 2024-05-17 11:38AM EDT | 52.50 | 5.40 | 5.55 | 7.90 | -0.10 | -1.82% | 1 | 437 | 39.61% |
| DVN250919C00055000 | 2024-05-15 9:52AM EDT | 55.00 | 4.50 | 4.60 | 6.75 | 0.00 | - | 3 | 755 | 38.34% |
| DVN250919C00057500 | 2024-05-16 3:31PM EDT | 57.50 | 3.86 | 3.80 | 5.70 | 0.00 | - | 3 | 406 | 37.11% |
| DVN250919C00060000 | 2024-05-14 9:30AM EDT | 60.00 | 3.50 | 3.10 | 4.90 | 0.00 | - | 1 | 492 | 36.57% |
| DVN250919C00062500 | 2024-04-23 10:31AM EDT | 62.50 | 4.20 | 2.53 | 4.35 | 0.00 | - | 1 | 25 | 36.79% |
| DVN250919C00065000 | 2024-05-16 9:33AM EDT | 65.00 | 2.20 | 2.06 | 4.50 | 0.00 | - | 1 | 546 | 39.98% |
| DVN250919C00070000 | 2024-05-15 11:15AM EDT | 70.00 | 1.46 | 1.34 | 4.90 | 0.00 | - | 3 | 449 | 46.36% |
| DVN250919C00075000 | 2024-05-06 3:37PM EDT | 75.00 | 1.31 | 0.87 | 4.90 | 0.00 | - | 5 | 90 | 50.36% |
| DVN250919C00080000 | 2024-05-17 12:02PM EDT | 80.00 | 0.58 | 0.55 | 0.65 | -0.08 | -12.12% | 10 | 1,654 | 28.17% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250919P00022500 | 2024-02-22 4:23PM EDT | 22.50 | 0.93 | 0.00 | 1.60 | 0.00 | - | 1 | 23 | 50.95% |
| DVN250919P00025000 | 2024-05-07 9:45AM EDT | 25.00 | 0.40 | 0.32 | 0.41 | 0.00 | - | 1 | 764 | 38.38% |
| DVN250919P00027500 | 2024-02-21 4:49PM EDT | 27.50 | 1.70 | 0.34 | 3.00 | 0.00 | - | 1 | 140 | 62.40% |
| DVN250919P00030000 | 2024-05-06 3:37PM EDT | 30.00 | 0.92 | 0.72 | 0.81 | 0.00 | - | 5 | 231 | 35.18% |
| DVN250919P00032500 | 2024-04-25 3:34PM EDT | 32.50 | 1.20 | 1.03 | 1.15 | 0.00 | - | 3 | 178 | 34.23% |
| DVN250919P00035000 | 2024-04-30 2:24PM EDT | 35.00 | 1.63 | 1.43 | 1.55 | 0.00 | - | 1 | 53 | 33.05% |
| DVN250919P00037500 | 2024-05-16 1:59PM EDT | 37.50 | 2.08 | 1.94 | 2.07 | 0.00 | - | 7 | 846 | 32.09% |
| DVN250919P00040000 | 2024-05-17 12:37PM EDT | 40.00 | 2.76 | 2.56 | 2.80 | +0.08 | +2.99% | 2 | 1,222 | 31.74% |
| DVN250919P00042500 | 2024-05-14 2:47PM EDT | 42.50 | 3.41 | 3.30 | 3.50 | 0.00 | - | 3 | 1,328 | 30.49% |
| DVN250919P00045000 | 2024-05-17 12:37PM EDT | 45.00 | 4.40 | 4.15 | 4.35 | +0.30 | +7.32% | 2 | 418 | 29.43% |
| DVN250919P00047500 | 2024-05-07 10:22AM EDT | 47.50 | 5.10 | 5.20 | 5.40 | 0.00 | - | 19 | 246 | 28.68% |
| DVN250919P00050000 | 2024-05-14 1:54PM EDT | 50.00 | 6.50 | 6.35 | 6.65 | 0.00 | - | 20 | 425 | 28.19% |
| DVN250919P00052500 | 2024-05-07 10:22AM EDT | 52.50 | 7.35 | 7.60 | 9.40 | 0.00 | - | 13 | 69 | 33.61% |
| DVN250919P00055000 | 2024-05-09 3:21PM EDT | 55.00 | 8.65 | 9.05 | 10.75 | 0.00 | - | 17 | 392 | 32.35% |
| DVN250919P00057500 | 2024-05-03 9:38AM EDT | 57.50 | 10.70 | 9.25 | 11.55 | 0.00 | - | 14 | 512 | 28.10% |
| DVN250919P00060000 | 2024-05-02 10:11AM EDT | 60.00 | 11.80 | 11.00 | 14.15 | 0.00 | - | 14 | 414 | 31.47% |
| DVN250919P00062500 | 2024-05-07 10:43AM EDT | 62.50 | 13.50 | 12.40 | 16.70 | 0.00 | - | 2 | 2 | 34.38% |
| DVN250919P00065000 | 2024-03-27 1:04PM EDT | 65.00 | 17.00 | 14.65 | 17.00 | 0.00 | - | 10 | 17 | 25.48% |
| DVN250919P00070000 | 2024-05-07 10:43AM EDT | 70.00 | 19.50 | 18.65 | 22.85 | 0.00 | - | 2 | 4 | 34.33% |
| DVN250919P00075000 | 2023-05-11 11:06AM EDT | 75.00 | 31.27 | 26.80 | 29.45 | 0.00 | - | - | 1 | 46.39% |
| DVN250919P00080000 | 2024-04-30 3:25PM EDT | 80.00 | 28.65 | 28.00 | 33.00 | 0.00 | - | 2 | 0 | 42.19% |
© 2024 Yahoo. All rights reserved.