Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117C00022500 | 2024-07-29 12:18PM EDT | 22.50 | 23.03 | 20.30 | 24.25 | 0.00 | - | 1 | 11 | 161.57% |
| DVN250117C00025000 | 2024-09-03 12:34PM EDT | 25.00 | 18.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DVN250117C00027500 | 2024-01-18 3:38PM EDT | 27.50 | 14.17 | 13.65 | 18.25 | 0.00 | - | 1 | 55 | 102.76% |
| DVN250117C00030000 | 2024-09-10 1:32PM EDT | 30.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 20 | 508 | 0.00% |
| DVN250117C00032500 | 2024-09-06 3:13PM EDT | 32.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| DVN250117C00035000 | 2024-09-10 3:10PM EDT | 35.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DVN250117C00037500 | 2024-09-10 3:56PM EDT | 37.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 491 | 0.00% |
| DVN250117C00040000 | 2024-09-10 3:43PM EDT | 40.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 23 | 1,865 | 0.00% |
| DVN250117C00042500 | 2024-09-10 3:33PM EDT | 42.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 100 | 3,374 | 3.13% |
| DVN250117C00045000 | 2024-09-10 3:59PM EDT | 45.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 239 | 9,165 | 6.25% |
| DVN250117C00047500 | 2024-09-10 3:04PM EDT | 47.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| DVN250117C00050000 | 2024-09-10 2:25PM EDT | 50.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| DVN250117C00052500 | 2024-09-10 2:54PM EDT | 52.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 78 | 6,702 | 12.50% |
| DVN250117C00055000 | 2024-09-10 3:51PM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 32 | 7,381 | 12.50% |
| DVN250117C00057500 | 2024-09-10 2:55PM EDT | 57.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| DVN250117C00060000 | 2024-09-10 3:58PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 7,379 | 12.50% |
| DVN250117C00062500 | 2024-09-10 11:15AM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DVN250117C00065000 | 2024-09-09 9:59AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DVN250117C00070000 | 2024-09-05 9:57AM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3,061 | 25.00% |
| DVN250117C00075000 | 2024-09-09 9:38AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN250117C00080000 | 2024-09-06 9:39AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN250117C00085000 | 2024-05-22 3:36PM EDT | 85.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 261 | 60.94% |
| DVN250117C00090000 | 2024-08-07 3:31PM EDT | 90.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 400 | 59.18% |
| DVN250117C00095000 | 2024-06-20 12:27PM EDT | 95.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 110 | 240 | 73.93% |
| DVN250117C00100000 | 2024-08-28 9:50AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| DVN250117C00105000 | 2024-06-14 3:54PM EDT | 105.00 | 0.51 | 0.00 | 2.14 | 0.00 | - | 1 | 41 | 105.32% |
| DVN250117C00110000 | 2023-12-07 10:41AM EDT | 110.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 1 | 136 | 72.27% |
| DVN250117C00115000 | 2024-07-23 1:49PM EDT | 115.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 193 | 96.53% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117P00022500 | 2024-08-20 3:50PM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 6,069 | 25.00% |
| DVN250117P00025000 | 2024-09-03 2:57PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN250117P00027500 | 2024-08-28 1:56PM EDT | 27.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DVN250117P00030000 | 2024-09-10 3:59PM EDT | 30.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DVN250117P00032500 | 2024-09-10 3:59PM EDT | 32.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| DVN250117P00035000 | 2024-09-10 2:31PM EDT | 35.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 7,091 | 6.25% |
| DVN250117P00037500 | 2024-09-10 3:10PM EDT | 37.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| DVN250117P00040000 | 2024-09-10 3:56PM EDT | 40.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.39% |
| DVN250117P00042500 | 2024-09-10 2:20PM EDT | 42.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DVN250117P00045000 | 2024-09-10 3:59PM EDT | 45.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| DVN250117P00047500 | 2024-09-10 3:41PM EDT | 47.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DVN250117P00050000 | 2024-09-10 10:18AM EDT | 50.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DVN250117P00052500 | 2024-08-23 10:36AM EDT | 52.50 | 8.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN250117P00055000 | 2024-09-06 3:30PM EDT | 55.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250117P00057500 | 2024-07-02 12:39PM EDT | 57.50 | 10.53 | 12.35 | 13.70 | 0.00 | - | 9 | 545 | 0.00% |
| DVN250117P00060000 | 2024-08-23 3:20PM EDT | 60.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN250117P00062500 | 2024-06-20 9:54AM EDT | 62.50 | 16.40 | 13.75 | 16.50 | 0.00 | - | 10 | 1 | 0.00% |
| DVN250117P00065000 | 2024-04-23 1:39PM EDT | 65.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250117P00070000 | 2024-03-25 1:40PM EDT | 70.00 | 21.50 | 17.55 | 19.55 | 0.00 | - | 1 | 16 | 0.00% |
| DVN250117P00075000 | 2024-03-20 3:11PM EDT | 75.00 | 26.29 | 21.00 | 25.50 | 0.00 | - | 6 | 5 | 0.00% |
| DVN250117P00080000 | 2024-03-20 3:11PM EDT | 80.00 | 31.27 | 26.00 | 30.50 | 0.00 | - | 6 | 5 | 0.00% |
| DVN250117P00085000 | 2023-09-25 1:03PM EDT | 85.00 | 37.64 | 36.60 | 37.95 | 0.00 | - | 1 | 1 | 0.00% |
| DVN250117P00090000 | 2024-06-13 10:44AM EDT | 90.00 | 44.20 | 41.60 | 45.25 | 0.00 | - | 3 | 0 | 0.00% |
| DVN250117P00095000 | 2023-02-16 11:29AM EDT | 95.00 | 39.90 | 46.85 | 51.30 | 0.00 | - | - | 1 | 0.00% |
| DVN250117P00100000 | 2023-06-08 3:58PM EDT | 100.00 | 50.73 | 50.20 | 52.00 | 0.00 | - | 20 | 0 | 0.00% |
| DVN250117P00105000 | 2023-01-27 2:13PM EDT | 105.00 | 42.20 | 49.75 | 52.50 | 0.00 | - | 2 | 13 | 0.00% |
| DVN250117P00110000 | 2023-01-11 11:07AM EDT | 110.00 | 50.60 | 48.50 | 49.60 | 0.00 | - | 2 | 1 | 0.00% |
| DVN250117P00115000 | 2023-02-03 11:08AM EDT | 115.00 | 54.55 | 57.10 | 61.20 | 0.00 | - | 74 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.