Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240913C00034000 | 2024-08-29 2:47PM EDT | 34.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240913C00035000 | 2024-08-29 2:47PM EDT | 35.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240913C00037500 | 2024-09-06 10:00AM EDT | 37.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240913C00038500 | 2024-09-06 12:52PM EDT | 38.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240913C00039000 | 2024-09-10 3:36PM EDT | 39.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DVN240913C00040000 | 2024-09-10 3:58PM EDT | 40.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| DVN240913C00040500 | 2024-09-10 3:59PM EDT | 40.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 3.13% |
| DVN240913C00041000 | 2024-09-10 3:51PM EDT | 41.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 6.25% |
| DVN240913C00041500 | 2024-09-10 3:59PM EDT | 41.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 12.50% |
| DVN240913C00042000 | 2024-09-10 3:59PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| DVN240913C00042500 | 2024-09-10 3:59PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| DVN240913C00043000 | 2024-09-10 3:57PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| DVN240913C00043500 | 2024-09-10 3:59PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| DVN240913C00044000 | 2024-09-10 12:37PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| DVN240913C00044500 | 2024-09-10 10:50AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DVN240913C00045000 | 2024-09-10 3:51PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| DVN240913C00045500 | 2024-09-10 3:42PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DVN240913C00046000 | 2024-09-10 9:59AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| DVN240913C00046500 | 2024-09-10 2:24PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DVN240913C00047000 | 2024-09-09 9:45AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DVN240913C00047500 | 2024-09-09 1:30PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DVN240913C00048000 | 2024-09-10 12:13PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DVN240913C00048500 | 2024-09-04 10:34AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DVN240913C00049000 | 2024-08-30 3:12PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| DVN240913C00049500 | 2024-08-29 3:53PM EDT | 49.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DVN240913C00050000 | 2024-09-09 2:31PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DVN240913C00051000 | 2024-09-04 1:58PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DVN240913C00052000 | 2024-08-12 9:45AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DVN240913C00055000 | 2024-09-10 10:59AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DVN240913C00057000 | 2024-08-26 10:05AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DVN240913C00058000 | 2024-08-19 9:32AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DVN240913C00065000 | 2024-08-19 10:18AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240913P00030000 | 2024-08-06 9:30AM EDT | 30.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| DVN240913P00034000 | 2024-09-10 3:24PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DVN240913P00035000 | 2024-09-10 9:31AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DVN240913P00036000 | 2024-09-10 11:16AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DVN240913P00037000 | 2024-09-06 2:01PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DVN240913P00038000 | 2024-09-10 2:13PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DVN240913P00038500 | 2024-09-10 3:37PM EDT | 38.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| DVN240913P00039000 | 2024-09-10 3:50PM EDT | 39.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| DVN240913P00039500 | 2024-09-10 3:59PM EDT | 39.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| DVN240913P00040000 | 2024-09-10 3:59PM EDT | 40.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| DVN240913P00040500 | 2024-09-10 3:12PM EDT | 40.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| DVN240913P00041000 | 2024-09-10 3:56PM EDT | 41.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| DVN240913P00041500 | 2024-09-10 3:40PM EDT | 41.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| DVN240913P00042000 | 2024-09-10 3:32PM EDT | 42.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| DVN240913P00042500 | 2024-09-10 2:35PM EDT | 42.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| DVN240913P00043000 | 2024-09-10 3:46PM EDT | 43.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| DVN240913P00043500 | 2024-09-06 3:00PM EDT | 43.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| DVN240913P00044000 | 2024-09-10 2:33PM EDT | 44.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| DVN240913P00044500 | 2024-09-10 10:19AM EDT | 44.50 | 4.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN240913P00045000 | 2024-09-10 1:50PM EDT | 45.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DVN240913P00045500 | 2024-09-10 2:35PM EDT | 45.50 | 5.72 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| DVN240913P00046000 | 2024-09-09 3:59PM EDT | 46.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN240913P00046500 | 2024-09-06 3:00PM EDT | 46.50 | 5.71 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| DVN240913P00047000 | 2024-09-10 2:32PM EDT | 47.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240913P00048000 | 2024-09-10 3:59PM EDT | 48.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN240913P00048500 | 2024-09-03 12:04PM EDT | 48.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240913P00049000 | 2024-09-03 2:48PM EDT | 49.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| DVN240913P00049500 | 2024-08-27 10:56AM EDT | 49.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240913P00050000 | 2024-09-10 11:31AM EDT | 50.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240913P00051000 | 2024-09-03 3:57PM EDT | 51.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240913P00052000 | 2024-09-04 10:43AM EDT | 52.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240913P00053000 | 2024-08-21 12:03PM EDT | 53.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240913P00054000 | 2024-08-29 10:30AM EDT | 54.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240913P00055000 | 2024-08-29 10:30AM EDT | 55.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240913P00056000 | 2024-08-28 11:11AM EDT | 56.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN240913P00057000 | 2024-08-23 2:27PM EDT | 57.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240913P00058000 | 2024-09-03 3:48PM EDT | 58.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN240913P00065000 | 2024-08-28 11:21AM EDT | 65.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.