Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426C00030000 | 2024-04-18 2:22PM EDT | 30.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240426C00036000 | 2024-03-18 3:04PM EDT | 36.00 | 11.97 | 13.70 | 15.90 | 0.00 | - | 1 | 1 | 0.00% |
| DVN240426C00040000 | 2024-04-18 12:00PM EDT | 40.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN240426C00041000 | 2024-04-18 3:36PM EDT | 41.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240426C00042000 | 2024-04-02 12:39PM EDT | 42.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240426C00043000 | 2024-04-05 2:51PM EDT | 43.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN240426C00044000 | 2024-04-18 1:24PM EDT | 44.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DVN240426C00045000 | 2024-04-18 1:24PM EDT | 45.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DVN240426C00046000 | 2024-04-22 1:07PM EDT | 46.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240426C00047000 | 2024-04-22 3:59PM EDT | 47.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN240426C00048000 | 2024-04-22 2:31PM EDT | 48.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN240426C00048500 | 2024-04-19 11:25AM EDT | 48.50 | 3.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN240426C00049000 | 2024-04-22 1:41PM EDT | 49.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN240426C00049500 | 2024-04-18 10:46AM EDT | 49.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240426C00050000 | 2024-04-22 3:58PM EDT | 50.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| DVN240426C00051000 | 2024-04-22 2:28PM EDT | 51.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DVN240426C00052000 | 2024-04-22 3:59PM EDT | 52.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| DVN240426C00053000 | 2024-04-22 3:59PM EDT | 53.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 923 | 0 | 6.25% |
| DVN240426C00054000 | 2024-04-22 3:55PM EDT | 54.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 12.50% |
| DVN240426C00055000 | 2024-04-22 3:53PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 12.50% |
| DVN240426C00056000 | 2024-04-22 2:56PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| DVN240426C00057000 | 2024-04-22 3:39PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| DVN240426C00058000 | 2024-04-22 10:33AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DVN240426C00059000 | 2024-04-18 2:34PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DVN240426C00060000 | 2024-04-17 11:25AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DVN240426C00061000 | 2024-04-19 2:01PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DVN240426C00065000 | 2024-04-16 3:48PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426P00039000 | 2024-03-12 10:53AM EDT | 39.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 183.98% |
| DVN240426P00040000 | 2024-04-05 3:09PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DVN240426P00041000 | 2024-04-01 1:48PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DVN240426P00042000 | 2024-04-08 2:37PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DVN240426P00043000 | 2024-04-03 3:58PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DVN240426P00044000 | 2024-04-19 10:33AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DVN240426P00045000 | 2024-04-22 1:13PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| DVN240426P00046000 | 2024-04-22 12:34PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DVN240426P00046500 | 2024-04-19 10:37AM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DVN240426P00047000 | 2024-04-22 10:20AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DVN240426P00048000 | 2024-04-22 12:28PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| DVN240426P00048500 | 2024-04-22 9:59AM EDT | 48.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| DVN240426P00049000 | 2024-04-22 1:16PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DVN240426P00049500 | 2024-04-22 11:22AM EDT | 49.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DVN240426P00050000 | 2024-04-22 3:47PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| DVN240426P00051000 | 2024-04-22 3:54PM EDT | 51.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| DVN240426P00052000 | 2024-04-22 3:59PM EDT | 52.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.78% |
| DVN240426P00053000 | 2024-04-22 3:59PM EDT | 53.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| DVN240426P00054000 | 2024-04-22 12:07PM EDT | 54.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| DVN240426P00055000 | 2024-04-22 1:04PM EDT | 55.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN240426P00056000 | 2024-04-16 10:06AM EDT | 56.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240426P00057000 | 2024-04-04 3:26PM EDT | 57.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN240426P00060000 | 2024-04-10 1:19PM EDT | 60.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240426P00062000 | 2024-04-17 12:11PM EDT | 62.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240426P00063000 | 2024-04-17 12:11PM EDT | 63.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240426P00066000 | 2024-04-17 12:07PM EDT | 66.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.