Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241011C00031500 | 2024-10-03 10:13AM EDT | 31.50 | 9.70 | 11.15 | 11.85 | 0.00 | - | - | 7 | 287.50% |
| DVN241011C00033000 | 2024-10-08 9:51AM EDT | 33.00 | 8.15 | 9.45 | 10.35 | 0.00 | - | 1 | 2 | 400.00% |
| DVN241011C00033500 | 2024-10-02 9:48AM EDT | 33.50 | 9.50 | 9.35 | 9.75 | +2.45 | +34.75% | 1 | 1 | 273.44% |
| DVN241011C00034000 | 2024-10-08 9:51AM EDT | 34.00 | 7.15 | 8.20 | 9.25 | 0.00 | - | 2 | 1 | 337.11% |
| DVN241011C00035000 | 2024-10-02 9:48AM EDT | 35.00 | 5.55 | 7.45 | 8.45 | 0.00 | - | 1 | 4 | 355.08% |
| DVN241011C00035500 | 2024-10-10 10:03AM EDT | 35.50 | 7.50 | 7.20 | 7.80 | +0.50 | +7.14% | 1 | 2 | 189.06% |
| DVN241011C00036000 | 2024-10-08 9:42AM EDT | 36.00 | 5.25 | 6.30 | 7.65 | 0.00 | - | 1 | 3 | 153.13% |
| DVN241011C00036500 | 2024-09-30 9:46AM EDT | 36.50 | 6.50 | 5.60 | 6.75 | +3.79 | +139.85% | 1 | 1 | 256.64% |
| DVN241011C00037000 | 2024-10-10 3:37PM EDT | 37.00 | 5.85 | 5.85 | 6.30 | 0.00 | - | 24 | 96 | 189.84% |
| DVN241011C00037500 | 2024-10-10 12:12PM EDT | 37.50 | 5.25 | 5.45 | 5.65 | 0.00 | - | 26 | 87 | 166.41% |
| DVN241011C00038000 | 2024-10-11 1:24PM EDT | 38.00 | 5.23 | 4.95 | 5.20 | +1.13 | +27.56% | 3 | 210 | 162.50% |
| DVN241011C00038500 | 2024-10-11 1:23PM EDT | 38.50 | 4.76 | 4.35 | 4.80 | +0.28 | +6.25% | 5 | 51 | 149.22% |
| DVN241011C00039000 | 2024-10-11 2:45PM EDT | 39.00 | 4.19 | 3.85 | 4.15 | +0.41 | +10.85% | 3 | 227 | 107.81% |
| DVN241011C00039500 | 2024-10-10 1:04PM EDT | 39.50 | 3.60 | 2.75 | 3.80 | +0.32 | +9.76% | 25 | 215 | 170.12% |
| DVN241011C00040000 | 2024-10-11 3:32PM EDT | 40.00 | 3.10 | 2.94 | 3.10 | +0.12 | +4.03% | 106 | 998 | 91.41% |
| DVN241011C00040500 | 2024-10-11 3:40PM EDT | 40.50 | 2.59 | 2.29 | 2.73 | +0.27 | +11.64% | 63 | 504 | 75.78% |
| DVN241011C00041000 | 2024-10-11 3:25PM EDT | 41.00 | 2.17 | 1.94 | 2.06 | +0.20 | +10.15% | 89 | 1,712 | 60.16% |
| DVN241011C00041500 | 2024-10-11 3:41PM EDT | 41.50 | 1.56 | 1.35 | 1.55 | +0.11 | +7.59% | 51 | 1,163 | 59.77% |
| DVN241011C00042000 | 2024-10-11 3:49PM EDT | 42.00 | 1.04 | 0.82 | 1.11 | +0.07 | +7.22% | 263 | 1,107 | 54.88% |
| DVN241011C00042500 | 2024-10-11 3:50PM EDT | 42.50 | 0.49 | 0.50 | 0.54 | -0.07 | -12.50% | 423 | 616 | 27.34% |
| DVN241011C00043000 | 2024-10-11 3:52PM EDT | 43.00 | 0.09 | 0.05 | 0.11 | -0.18 | -66.67% | 1,289 | 2,195 | 14.45% |
| DVN241011C00043500 | 2024-10-11 3:45PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 742 | 1,634 | 15.63% |
| DVN241011C00044000 | 2024-10-11 3:11PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 531 | 1,566 | 26.56% |
| DVN241011C00044500 | 2024-10-11 11:55AM EDT | 44.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 2 | 10,355 | 35.94% |
| DVN241011C00045000 | 2024-10-11 3:51PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 2,845 | 51.56% |
| DVN241011C00045500 | 2024-10-11 12:01PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 336 | 50.00% |
| DVN241011C00046000 | 2024-10-11 2:59PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 446 | 56.25% |
| DVN241011C00047000 | 2024-10-11 1:27PM EDT | 47.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 7 | 60 | 87.50% |
| DVN241011C00048000 | 2024-10-10 9:53AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 301 | 87.50% |
| DVN241011C00049000 | 2024-10-04 12:48PM EDT | 49.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 7 | 121.88% |
| DVN241011C00050000 | 2024-10-08 12:29PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 53 | 125.00% |
| DVN241011C00053000 | 2024-10-04 10:00AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 171.88% |
| DVN241011C00055000 | 2024-10-03 1:02PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 91 | 206.25% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241011P00033000 | 2024-10-01 11:37AM EDT | 33.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 234.38% |
| DVN241011P00034000 | 2024-09-26 3:32PM EDT | 34.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 209.38% |
| DVN241011P00034500 | 2024-10-04 10:12AM EDT | 34.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 198.44% |
| DVN241011P00035000 | 2024-10-10 12:52PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 187.50% |
| DVN241011P00035500 | 2024-10-04 10:20AM EDT | 35.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 175.00% |
| DVN241011P00036000 | 2024-10-09 3:54PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 87 | 131.25% |
| DVN241011P00036500 | 2024-10-07 9:55AM EDT | 36.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 153.13% |
| DVN241011P00037000 | 2024-10-11 11:15AM EDT | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 220 | 142.19% |
| DVN241011P00037500 | 2024-10-07 10:01AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 106.25% |
| DVN241011P00038000 | 2024-10-10 9:50AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10 | 655 | 96.88% |
| DVN241011P00038500 | 2024-10-09 10:22AM EDT | 38.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 177 | 109.38% |
| DVN241011P00039000 | 2024-10-09 3:10PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 490 | 78.13% |
| DVN241011P00039500 | 2024-10-10 3:53PM EDT | 39.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 227 | 87.50% |
| DVN241011P00040000 | 2024-10-11 2:14PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,072 | 59.38% |
| DVN241011P00040500 | 2024-10-11 3:53PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,083 | 50.00% |
| DVN241011P00041000 | 2024-10-11 2:04PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 453 | 45.31% |
| DVN241011P00041500 | 2024-10-11 3:45PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 136 | 522 | 35.94% |
| DVN241011P00042000 | 2024-10-11 3:45PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 345 | 670 | 25.00% |
| DVN241011P00042500 | 2024-10-11 3:31PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | -0.16 | -94.12% | 887 | 237 | 16.80% |
| DVN241011P00043000 | 2024-10-11 3:54PM EDT | 43.00 | 0.04 | 0.02 | 0.03 | -0.30 | -88.24% | 67 | 177 | 0.00% |
| DVN241011P00043500 | 2024-10-11 3:40PM EDT | 43.50 | 0.43 | 0.35 | 1.31 | -0.29 | -40.28% | 85 | 50 | 57.03% |
| DVN241011P00044000 | 2024-10-09 9:48AM EDT | 44.00 | 2.42 | 0.54 | 2.18 | 0.00 | - | 1 | 2 | 79.69% |
| DVN241011P00045000 | 2024-10-08 9:51AM EDT | 45.00 | 3.90 | 1.73 | 2.80 | 0.00 | - | 3 | 0 | 98.05% |
| DVN241011P00046000 | 2024-10-10 10:00AM EDT | 46.00 | 3.60 | 2.57 | 3.40 | 0.00 | - | 10 | 7 | 148.44% |
| DVN241011P00047000 | 2024-10-07 9:59AM EDT | 47.00 | 4.30 | 3.05 | 4.20 | 0.00 | - | 1 | 0 | 136.72% |
| DVN241011P00048000 | 2024-10-07 9:59AM EDT | 48.00 | 5.30 | 4.00 | 6.00 | 0.00 | - | 1 | 0 | 293.75% |
| DVN241011P00050000 | 2024-09-13 3:20PM EDT | 50.00 | 10.50 | 6.70 | 7.20 | 0.00 | - | 2 | 0 | 200.00% |
| DVN241011P00054000 | 2024-09-16 10:44AM EDT | 54.00 | 14.55 | 10.70 | 12.20 | 0.00 | - | 3 | 0 | 341.80% |
| DVN241011P00055000 | 2024-10-10 3:26PM EDT | 55.00 | 12.00 | 11.70 | 12.50 | 0.00 | - | 2 | 1 | 242.19% |
© 2024 Yahoo. All rights reserved.