Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321C00022500 | 2024-10-04 12:03PM EDT | 22.50 | 20.16 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| DVN250321C00025000 | 2024-07-17 10:02AM EDT | 25.00 | 24.50 | 18.75 | 22.35 | 0.00 | - | 4 | 4 | 115.33% |
| DVN250321C00027500 | 2024-09-10 10:24AM EDT | 27.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| DVN250321C00030000 | 2024-09-30 1:45PM EDT | 30.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| DVN250321C00032500 | 2024-10-03 10:05AM EDT | 32.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 0.00% |
| DVN250321C00035000 | 2024-10-08 10:36AM EDT | 35.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.00% |
| DVN250321C00037500 | 2024-10-09 3:31PM EDT | 37.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 109 | 497 | 0.00% |
| DVN250321C00040000 | 2024-10-09 1:50PM EDT | 40.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 2,047 | 0.00% |
| DVN250321C00042500 | 2024-10-09 1:54PM EDT | 42.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 21 | 778 | 0.78% |
| DVN250321C00045000 | 2024-10-09 2:19PM EDT | 45.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 54 | 605 | 3.13% |
| DVN250321C00047500 | 2024-10-09 1:44PM EDT | 47.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 7 | 1,057 | 6.25% |
| DVN250321C00050000 | 2024-10-08 3:15PM EDT | 50.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 37 | 3,526 | 6.25% |
| DVN250321C00052500 | 2024-10-09 1:10PM EDT | 52.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 1,706 | 6.25% |
| DVN250321C00055000 | 2024-10-09 10:08AM EDT | 55.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1,350 | 12.50% |
| DVN250321C00057500 | 2024-10-09 10:08AM EDT | 57.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 650 | 12.50% |
| DVN250321C00060000 | 2024-10-09 12:41PM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 977 | 12.50% |
| DVN250321C00062500 | 2024-09-24 9:30AM EDT | 62.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 132 | 12.50% |
| DVN250321C00065000 | 2024-09-19 10:18AM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 429 | 12.50% |
| DVN250321C00070000 | 2024-09-12 12:05PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 12.50% |
| DVN250321C00075000 | 2024-10-03 3:21PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 1,113 | 25.00% |
| DVN250321C00080000 | 2024-09-26 10:28AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,133 | 25.00% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321P00022500 | 2024-09-16 10:11AM EDT | 22.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 25.00% |
| DVN250321P00025000 | 2024-09-27 11:13AM EDT | 25.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 167 | 12.50% |
| DVN250321P00027500 | 2024-10-09 1:39PM EDT | 27.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 12.50% |
| DVN250321P00030000 | 2024-10-01 9:49AM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 12.50% |
| DVN250321P00032500 | 2024-10-02 1:12PM EDT | 32.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 7 | 762 | 12.50% |
| DVN250321P00035000 | 2024-10-09 3:52PM EDT | 35.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 500 | 6.25% |
| DVN250321P00037500 | 2024-10-09 1:03PM EDT | 37.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 733 | 3.13% |
| DVN250321P00040000 | 2024-10-02 11:32AM EDT | 40.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 57 | 1,176 | 1.56% |
| DVN250321P00042500 | 2024-10-07 9:36AM EDT | 42.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 443 | 0.00% |
| DVN250321P00045000 | 2024-10-04 9:30AM EDT | 45.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 1,837 | 0.00% |
| DVN250321P00047500 | 2024-10-01 11:38AM EDT | 47.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,228 | 0.00% |
| DVN250321P00050000 | 2024-09-30 2:10PM EDT | 50.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 4 | 1,934 | 0.00% |
| DVN250321P00052500 | 2024-09-30 2:10PM EDT | 52.50 | 13.84 | 0.00 | 0.00 | 0.00 | - | 4 | 1,379 | 0.00% |
| DVN250321P00055000 | 2024-09-20 2:19PM EDT | 55.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 10 | 495 | 0.00% |
| DVN250321P00057500 | 2024-05-03 11:04AM EDT | 57.50 | 9.40 | 7.90 | 12.10 | 0.00 | - | 27 | 166 | 0.00% |
| DVN250321P00060000 | 2024-09-18 10:54AM EDT | 60.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DVN250321P00065000 | 2024-05-02 11:21AM EDT | 65.00 | 15.00 | 14.00 | 17.95 | 0.00 | - | 2 | 13 | 0.00% |
| DVN250321P00070000 | 2024-03-11 11:31AM EDT | 70.00 | 24.10 | 15.00 | 18.80 | 0.00 | - | 3 | 17 | 0.00% |
| DVN250321P00075000 | 2023-11-09 10:42AM EDT | 75.00 | 30.75 | 29.50 | 33.70 | 0.00 | - | - | 1 | 58.67% |
| DVN250321P00080000 | 2023-10-11 9:45AM EDT | 80.00 | 33.43 | 34.30 | 37.25 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.