Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524C00040000 | 2024-04-25 9:30AM EDT | 40.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DVN240524C00045000 | 2024-05-20 12:44PM EDT | 45.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| DVN240524C00046000 | 2024-05-10 10:01AM EDT | 46.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 40 | 29 | 0.00% |
| DVN240524C00047000 | 2024-05-20 9:36AM EDT | 47.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| DVN240524C00047500 | 2024-05-15 10:03AM EDT | 47.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DVN240524C00048000 | 2024-05-20 11:55AM EDT | 48.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| DVN240524C00048500 | 2024-05-20 2:18PM EDT | 48.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 18 | 64 | 0.00% |
| DVN240524C00049000 | 2024-05-20 1:28PM EDT | 49.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 222 | 562 | 0.00% |
| DVN240524C00049500 | 2024-05-20 3:59PM EDT | 49.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 80 | 778 | 0.00% |
| DVN240524C00050000 | 2024-05-20 3:59PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 658 | 2,517 | 0.00% |
| DVN240524C00051000 | 2024-05-20 3:34PM EDT | 51.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 793 | 9,205 | 6.25% |
| DVN240524C00052000 | 2024-05-20 3:06PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 185 | 641 | 12.50% |
| DVN240524C00053000 | 2024-05-20 3:23PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 226 | 12.50% |
| DVN240524C00054000 | 2024-05-20 3:34PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 399 | 25.00% |
| DVN240524C00055000 | 2024-05-20 1:14PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 726 | 25.00% |
| DVN240524C00056000 | 2024-05-20 10:13AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 489 | 25.00% |
| DVN240524C00057000 | 2024-05-17 3:40PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 25.00% |
| DVN240524C00058000 | 2024-05-09 11:20AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 25.00% |
| DVN240524C00059000 | 2024-05-17 11:01AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 50.00% |
| DVN240524C00060000 | 2024-05-16 11:41AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 50.00% |
| DVN240524C00061000 | 2024-05-01 9:43AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| DVN240524C00062000 | 2024-04-11 10:42AM EDT | 62.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | - | 6 | 85.94% |
| DVN240524C00065000 | 2024-04-19 9:31AM EDT | 65.00 | 0.23 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 125.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524P00039000 | 2024-05-13 12:18PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DVN240524P00040000 | 2024-05-14 10:08AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| DVN240524P00043000 | 2024-05-14 9:30AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| DVN240524P00044000 | 2024-05-10 12:52PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 67 | 25.00% |
| DVN240524P00044500 | 2024-05-17 11:10AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 25.00% |
| DVN240524P00045000 | 2024-05-17 12:33PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 444 | 25.00% |
| DVN240524P00045500 | 2024-05-16 1:23PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 305 | 25.00% |
| DVN240524P00046000 | 2024-05-20 2:50PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 472 | 25.00% |
| DVN240524P00046500 | 2024-05-14 10:08AM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| DVN240524P00047000 | 2024-05-20 11:09AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 12.50% |
| DVN240524P00047500 | 2024-05-20 1:53PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 12.50% |
| DVN240524P00048000 | 2024-05-20 11:40AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 87 | 402 | 12.50% |
| DVN240524P00048500 | 2024-05-20 2:08PM EDT | 48.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 187 | 6.25% |
| DVN240524P00049000 | 2024-05-20 3:59PM EDT | 49.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 467 | 617 | 6.25% |
| DVN240524P00049500 | 2024-05-20 3:52PM EDT | 49.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 48 | 646 | 3.13% |
| DVN240524P00050000 | 2024-05-20 3:51PM EDT | 50.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 273 | 455 | 0.20% |
| DVN240524P00051000 | 2024-05-20 2:24PM EDT | 51.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 56 | 632 | 0.00% |
| DVN240524P00052000 | 2024-05-17 3:58PM EDT | 52.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 41 | 25 | 0.00% |
| DVN240524P00053000 | 2024-05-20 9:41AM EDT | 53.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| DVN240524P00054000 | 2024-05-15 3:03PM EDT | 54.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 83 | 34 | 0.00% |
| DVN240524P00055000 | 2024-05-15 3:04PM EDT | 55.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| DVN240524P00056000 | 2024-05-02 3:22PM EDT | 56.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DVN240524P00057000 | 2024-05-15 10:16AM EDT | 57.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| DVN240524P00059000 | 2024-05-15 10:16AM EDT | 59.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DVN240524P00060000 | 2024-04-29 1:23PM EDT | 60.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.