Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241025C00030000 | 2024-10-03 11:08AM EDT | 30.00 | 9.50 | 12.65 | 13.10 | 0.00 | - | 10 | 25 | 75.00% |
| DVN241025C00034000 | 2024-09-12 12:08PM EDT | 34.00 | 6.00 | 8.70 | 9.30 | 0.00 | - | - | 1 | 83.59% |
| DVN241025C00035000 | 2024-10-08 9:51AM EDT | 35.00 | 7.75 | 7.75 | 8.10 | +1.45 | +23.02% | 2 | 18 | 63.28% |
| DVN241025C00036000 | 2024-09-25 9:48AM EDT | 36.00 | 4.95 | 6.65 | 7.20 | 0.00 | - | - | 1 | 55.86% |
| DVN241025C00037000 | 2024-10-07 12:19PM EDT | 37.00 | 6.00 | 5.75 | 6.10 | 0.00 | - | 2 | 182 | 67.29% |
| DVN241025C00038000 | 2024-10-14 12:03PM EDT | 38.00 | 4.80 | 4.75 | 6.10 | -0.60 | -11.11% | 1 | 37 | 77.83% |
| DVN241025C00038500 | 2024-10-14 10:02AM EDT | 38.50 | 4.15 | 4.30 | 4.65 | -0.52 | -11.13% | 2 | 3 | 56.84% |
| DVN241025C00039000 | 2024-10-14 2:16PM EDT | 39.00 | 3.89 | 3.95 | 4.20 | -0.38 | -8.90% | 1 | 220 | 54.98% |
| DVN241025C00039500 | 2024-10-10 3:20PM EDT | 39.50 | 3.45 | 3.50 | 3.65 | -0.21 | -5.74% | 1 | 1 | 47.07% |
| DVN241025C00040000 | 2024-10-14 12:20PM EDT | 40.00 | 2.83 | 3.00 | 3.15 | -0.52 | -15.52% | 13 | 450 | 42.19% |
| DVN241025C00040500 | 2024-10-14 9:58AM EDT | 40.50 | 2.31 | 2.59 | 2.71 | +0.41 | +21.58% | 1 | 20 | 40.14% |
| DVN241025C00041000 | 2024-10-14 2:38PM EDT | 41.00 | 1.98 | 2.15 | 2.33 | -0.39 | -16.46% | 10 | 262 | 40.04% |
| DVN241025C00041500 | 2024-10-14 3:59PM EDT | 41.50 | 1.78 | 1.76 | 1.82 | -0.23 | -11.44% | 62 | 35 | 33.79% |
| DVN241025C00042000 | 2024-10-14 3:35PM EDT | 42.00 | 1.20 | 1.29 | 1.58 | -0.59 | -32.96% | 25 | 301 | 37.11% |
| DVN241025C00042500 | 2024-10-14 3:24PM EDT | 42.50 | 0.85 | 1.06 | 1.16 | -0.45 | -34.62% | 34 | 134 | 32.62% |
| DVN241025C00043000 | 2024-10-14 3:45PM EDT | 43.00 | 0.75 | 0.79 | 0.87 | -0.27 | -26.47% | 72 | 618 | 31.40% |
| DVN241025C00043500 | 2024-10-14 3:06PM EDT | 43.50 | 0.55 | 0.57 | 0.61 | -0.30 | -35.29% | 53 | 101 | 29.74% |
| DVN241025C00044000 | 2024-10-14 3:56PM EDT | 44.00 | 0.43 | 0.40 | 0.43 | -0.16 | -27.12% | 218 | 951 | 29.30% |
| DVN241025C00044500 | 2024-10-14 3:57PM EDT | 44.50 | 0.27 | 0.27 | 0.29 | -0.14 | -34.15% | 60 | 504 | 28.91% |
| DVN241025C00045000 | 2024-10-14 3:58PM EDT | 45.00 | 0.20 | 0.18 | 0.20 | -0.11 | -35.48% | 94 | 544 | 29.10% |
| DVN241025C00045500 | 2024-10-14 3:43PM EDT | 45.50 | 0.10 | 0.12 | 0.15 | -0.11 | -52.38% | 9 | 19 | 30.27% |
| DVN241025C00046000 | 2024-10-14 11:13AM EDT | 46.00 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 1 | 450 | 30.47% |
| DVN241025C00046500 | 2024-10-14 10:07AM EDT | 46.50 | 0.07 | 0.05 | 0.07 | -0.09 | -56.25% | 3 | 3 | 31.06% |
| DVN241025C00047000 | 2024-10-14 9:42AM EDT | 47.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 7 | 84 | 31.84% |
| DVN241025C00047500 | 2024-10-11 3:59PM EDT | 47.50 | 0.07 | 0.02 | 0.08 | 0.00 | - | - | 1 | 38.28% |
| DVN241025C00048000 | 2024-10-11 3:20PM EDT | 48.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 118 | 138 | 41.41% |
| DVN241025C00049000 | 2024-10-07 9:51AM EDT | 49.00 | 0.12 | 0.01 | 0.07 | 0.00 | - | 6 | 15 | 45.70% |
| DVN241025C00050000 | 2024-10-08 12:37PM EDT | 50.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 49 | 49.81% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241025P00030000 | 2024-09-27 11:57AM EDT | 30.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 4 | 11 | 94.53% |
| DVN241025P00032000 | 2024-10-04 9:46AM EDT | 32.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 80.47% |
| DVN241025P00033000 | 2024-10-01 9:54AM EDT | 33.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 2 | 45 | 73.44% |
| DVN241025P00034000 | 2024-10-11 3:50PM EDT | 34.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 127 | 64.45% |
| DVN241025P00035000 | 2024-10-08 1:35PM EDT | 35.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 30 | 63 | 57.42% |
| DVN241025P00036000 | 2024-10-14 11:13AM EDT | 36.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 94 | 53.13% |
| DVN241025P00036500 | 2024-10-08 3:50PM EDT | 36.50 | 0.09 | 0.01 | 0.07 | 0.00 | - | - | 4 | 54.69% |
| DVN241025P00037000 | 2024-10-14 3:58PM EDT | 37.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 9 | 197 | 43.75% |
| DVN241025P00037500 | 2024-10-14 10:44AM EDT | 37.50 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 1 | 1 | 42.19% |
| DVN241025P00038000 | 2024-10-14 2:08PM EDT | 38.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 4 | 236 | 40.63% |
| DVN241025P00038500 | 2024-10-08 3:08PM EDT | 38.50 | 0.25 | 0.02 | 0.07 | 0.00 | - | - | 1 | 39.45% |
| DVN241025P00039000 | 2024-10-14 3:30PM EDT | 39.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 11 | 1,138 | 35.74% |
| DVN241025P00039500 | 2024-10-11 2:04PM EDT | 39.50 | 0.09 | 0.07 | 0.09 | 0.00 | - | - | 44 | 33.79% |
| DVN241025P00040000 | 2024-10-14 3:58PM EDT | 40.00 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 21 | 376 | 33.01% |
| DVN241025P00040500 | 2024-10-14 12:54PM EDT | 40.50 | 0.18 | 0.14 | 0.17 | -0.03 | -14.29% | 46 | 36 | 31.15% |
| DVN241025P00041000 | 2024-10-14 3:02PM EDT | 41.00 | 0.25 | 0.21 | 0.24 | +0.01 | +4.17% | 36 | 218 | 30.18% |
| DVN241025P00041500 | 2024-10-14 3:26PM EDT | 41.50 | 0.40 | 0.30 | 0.34 | +0.03 | +8.11% | 64 | 18 | 29.30% |
| DVN241025P00042000 | 2024-10-14 1:44PM EDT | 42.00 | 0.49 | 0.43 | 0.47 | +0.03 | +6.52% | 27 | 131 | 28.37% |
| DVN241025P00042500 | 2024-10-14 2:02PM EDT | 42.50 | 0.70 | 0.61 | 0.65 | +0.11 | +18.64% | 16 | 264 | 27.83% |
| DVN241025P00043000 | 2024-10-14 1:18PM EDT | 43.00 | 0.94 | 0.83 | 0.87 | +0.03 | +3.30% | 34 | 164 | 27.05% |
| DVN241025P00043500 | 2024-10-14 3:15PM EDT | 43.50 | 1.33 | 1.11 | 1.15 | +0.19 | +16.67% | 16 | 16 | 26.61% |
| DVN241025P00044000 | 2024-10-14 3:56PM EDT | 44.00 | 1.47 | 1.43 | 1.55 | -0.01 | -0.68% | 8 | 27 | 28.96% |
| DVN241025P00045000 | 2024-10-10 2:40PM EDT | 45.00 | 2.32 | 2.03 | 2.30 | 0.00 | - | 3 | 4 | 27.54% |
| DVN241025P00045500 | 2024-10-08 9:51AM EDT | 45.50 | 4.45 | 2.56 | 2.75 | 0.00 | - | - | 1 | 28.42% |
| DVN241025P00046000 | 2024-10-08 3:43PM EDT | 46.00 | 4.51 | 2.94 | 3.30 | 0.00 | - | 2 | 7 | 35.35% |
| DVN241025P00046500 | 2024-10-10 9:48AM EDT | 46.50 | 4.45 | 3.45 | 3.85 | 0.00 | - | - | 1 | 42.19% |
| DVN241025P00047000 | 2024-10-07 10:13AM EDT | 47.00 | 4.30 | 4.05 | 4.40 | 0.00 | - | 1 | 1 | 48.93% |
| DVN241025P00048000 | 2024-10-02 9:48AM EDT | 48.00 | 7.55 | 5.00 | 5.40 | 0.00 | - | 1 | 2 | 56.25% |
| DVN241025P00049000 | 2024-10-10 10:17AM EDT | 49.00 | 6.39 | 6.05 | 6.45 | 0.00 | - | 7 | 7 | 51.37% |
| DVN241025P00050000 | 2024-10-11 1:27PM EDT | 50.00 | 6.65 | 6.95 | 7.25 | 0.00 | - | - | 2 | 57.23% |
| DVN241025P00052000 | 2024-09-18 11:12AM EDT | 52.00 | 11.77 | 9.05 | 9.45 | 0.00 | - | - | 0 | 68.16% |
| DVN241025P00053000 | 2024-10-03 3:59PM EDT | 53.00 | 11.17 | 9.85 | 10.40 | 0.00 | - | - | 0 | 87.70% |
© 2024 Yahoo. All rights reserved.