Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN260116C00022500 | 2024-06-14 10:50AM EDT | 22.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| DVN260116C00025000 | 2024-06-13 2:01PM EDT | 25.00 | 22.48 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 0.00% |
| DVN260116C00027500 | 2024-01-22 1:58PM EDT | 27.50 | 15.04 | 16.70 | 17.40 | 0.00 | - | 1 | 68 | 0.00% |
| DVN260116C00030000 | 2024-06-13 10:45AM EDT | 30.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 0.00% |
| DVN260116C00032500 | 2024-04-04 10:27AM EDT | 32.50 | 21.75 | 18.05 | 19.85 | 0.00 | - | 1 | 55 | 58.86% |
| DVN260116C00035000 | 2024-06-13 10:52AM EDT | 35.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 190 | 0.00% |
| DVN260116C00037500 | 2024-06-18 3:46PM EDT | 37.50 | 11.14 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| DVN260116C00040000 | 2024-06-13 11:10AM EDT | 40.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 30 | 398 | 0.00% |
| DVN260116C00042500 | 2024-06-18 1:52PM EDT | 42.50 | 8.36 | 0.00 | 0.00 | 0.00 | - | 1 | 801 | 0.00% |
| DVN260116C00045000 | 2024-06-18 3:52PM EDT | 45.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 20 | 649 | 0.00% |
| DVN260116C00047500 | 2024-06-18 12:41PM EDT | 47.50 | 6.16 | 0.00 | 0.00 | 0.00 | - | 3 | 264 | 0.78% |
| DVN260116C00050000 | 2024-06-18 3:26PM EDT | 50.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 30 | 1,372 | 1.56% |
| DVN260116C00052500 | 2024-06-18 3:06PM EDT | 52.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 734 | 3.13% |
| DVN260116C00055000 | 2024-06-18 12:29PM EDT | 55.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 407 | 1,031 | 3.13% |
| DVN260116C00057500 | 2024-06-18 3:20PM EDT | 57.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 3.13% |
| DVN260116C00060000 | 2024-06-18 2:10PM EDT | 60.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 26 | 2,423 | 6.25% |
| DVN260116C00062500 | 2024-06-13 9:54AM EDT | 62.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 583 | 6.25% |
| DVN260116C00065000 | 2024-06-18 10:20AM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 6.25% |
| DVN260116C00070000 | 2024-06-17 3:29PM EDT | 70.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 12 | 882 | 6.25% |
| DVN260116C00075000 | 2024-06-18 3:57PM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 29 | 994 | 6.25% |
| DVN260116C00080000 | 2024-06-17 3:29PM EDT | 80.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 123 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN260116P00022500 | 2024-06-14 3:40PM EDT | 22.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 12.50% |
| DVN260116P00025000 | 2024-06-13 1:06PM EDT | 25.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 572 | 12.50% |
| DVN260116P00027500 | 2024-06-13 11:25AM EDT | 27.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 12.50% |
| DVN260116P00030000 | 2024-06-04 9:30AM EDT | 30.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 45 | 116 | 6.25% |
| DVN260116P00032500 | 2024-06-17 10:21AM EDT | 32.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,300 | 6.25% |
| DVN260116P00035000 | 2024-06-18 12:51PM EDT | 35.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,098 | 6.25% |
| DVN260116P00037500 | 2024-06-07 12:23PM EDT | 37.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 3.13% |
| DVN260116P00040000 | 2024-06-18 3:06PM EDT | 40.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 11 | 1,264 | 3.13% |
| DVN260116P00042500 | 2024-06-18 1:57PM EDT | 42.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 59 | 388 | 1.56% |
| DVN260116P00045000 | 2024-06-17 1:53PM EDT | 45.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 5 | 1,486 | 0.39% |
| DVN260116P00047500 | 2024-06-18 10:27AM EDT | 47.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5 | 349 | 0.00% |
| DVN260116P00050000 | 2024-06-18 9:43AM EDT | 50.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,253 | 0.00% |
| DVN260116P00052500 | 2024-05-24 11:22AM EDT | 52.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 0.00% |
| DVN260116P00055000 | 2024-06-04 10:00AM EDT | 55.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 0.00% |
| DVN260116P00057500 | 2024-06-13 12:40PM EDT | 57.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| DVN260116P00060000 | 2024-06-18 10:18AM EDT | 60.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| DVN260116P00062500 | 2024-01-18 11:29AM EDT | 62.50 | 23.45 | 18.65 | 22.70 | 0.00 | - | 6 | 3 | 47.27% |
| DVN260116P00065000 | 2024-06-17 12:53PM EDT | 65.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 0.00% |
| DVN260116P00070000 | 2024-06-17 10:28AM EDT | 70.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DVN260116P00075000 | 2024-01-18 11:35AM EDT | 75.00 | 34.60 | 31.55 | 33.85 | 0.00 | - | 4 | 1 | 50.71% |
© 2024 Yahoo. All rights reserved.