Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920C00025000 | 2024-09-06 3:19PM EDT | 25.00 | 16.25 | 13.45 | 16.50 | 0.00 | - | 1 | 0 | 257.23% |
| DVN240920C00030000 | 2024-09-13 1:43PM EDT | 30.00 | 9.65 | 9.20 | 10.50 | -0.45 | -4.46% | 5 | 3 | 160.55% |
| DVN240920C00032500 | 2024-09-13 11:03AM EDT | 32.50 | 7.04 | 6.90 | 8.20 | -0.46 | -6.13% | 2 | 2 | 141.89% |
| DVN240920C00035000 | 2024-09-12 3:12PM EDT | 35.00 | 5.10 | 4.40 | 5.80 | 0.00 | - | 50 | 0 | 106.84% |
| DVN240920C00037500 | 2024-09-13 10:03AM EDT | 37.50 | 2.52 | 2.02 | 2.43 | +0.43 | +20.57% | 1 | 43 | 57.13% |
| DVN240920C00039000 | 2024-09-13 3:58PM EDT | 39.00 | 0.84 | 0.84 | 0.88 | -0.23 | -21.50% | 504 | 325 | 29.00% |
| DVN240920C00040000 | 2024-09-13 3:58PM EDT | 40.00 | 0.34 | 0.34 | 0.36 | -0.17 | -33.33% | 430 | 2,852 | 27.15% |
| DVN240920C00040500 | 2024-09-13 3:56PM EDT | 40.50 | 0.19 | 0.19 | 0.23 | -0.15 | -44.12% | 1,867 | 512 | 28.03% |
| DVN240920C00041000 | 2024-09-13 3:53PM EDT | 41.00 | 0.11 | 0.11 | 0.13 | -0.11 | -50.00% | 169 | 477 | 27.93% |
| DVN240920C00041500 | 2024-09-13 3:54PM EDT | 41.50 | 0.07 | 0.06 | 0.09 | -0.07 | -50.00% | 142 | 179 | 29.88% |
| DVN240920C00042000 | 2024-09-13 3:43PM EDT | 42.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 8,141 | 750 | 30.08% |
| DVN240920C00042500 | 2024-09-13 3:43PM EDT | 42.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 45 | 2,446 | 32.81% |
| DVN240920C00043000 | 2024-09-13 3:31PM EDT | 43.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 62 | 897 | 38.67% |
| DVN240920C00043500 | 2024-09-13 3:31PM EDT | 43.50 | 0.05 | 0.01 | 0.03 | +0.01 | +25.00% | 10 | 299 | 38.67% |
| DVN240920C00044000 | 2024-09-13 3:52PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 6 | 312 | 42.19% |
| DVN240920C00044500 | 2024-09-13 3:31PM EDT | 44.50 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 14 | 415 | 52.34% |
| DVN240920C00045000 | 2024-09-13 3:33PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 7,201 | 46.09% |
| DVN240920C00045500 | 2024-09-13 1:59PM EDT | 45.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 438 | 52.73% |
| DVN240920C00046000 | 2024-09-13 3:49PM EDT | 46.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 1,261 | 53.13% |
| DVN240920C00046500 | 2024-09-13 12:22PM EDT | 46.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 353 | 56.25% |
| DVN240920C00047000 | 2024-09-13 11:42AM EDT | 47.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 2 | 365 | 60.94% |
| DVN240920C00047500 | 2024-09-13 12:32PM EDT | 47.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 290 | 16,915 | 56.25% |
| DVN240920C00048000 | 2024-09-13 3:26PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 18 | 416 | 62.50% |
| DVN240920C00048500 | 2024-09-12 3:59PM EDT | 48.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 281 | 70.31% |
| DVN240920C00049000 | 2024-09-10 1:54PM EDT | 49.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 876 | 72.66% |
| DVN240920C00049500 | 2024-08-19 10:34AM EDT | 49.50 | 0.11 | 0.00 | 0.06 | 0.00 | - | 10 | 10 | 77.34% |
| DVN240920C00050000 | 2024-09-13 2:44PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 12,086 | 65.63% |
| DVN240920C00051000 | 2024-08-22 11:16AM EDT | 51.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 15 | 78.13% |
| DVN240920C00052500 | 2024-09-13 2:28PM EDT | 52.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 17,546 | 81.25% |
| DVN240920C00053000 | 2024-09-03 10:06AM EDT | 53.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 2 | 140.63% |
| DVN240920C00054000 | 2024-09-09 9:35AM EDT | 54.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 2 | 17 | 218.16% |
| DVN240920C00055000 | 2024-09-13 3:28PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 5,463 | 93.75% |
| DVN240920C00057500 | 2024-09-13 3:47PM EDT | 57.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,429 | 104.69% |
| DVN240920C00060000 | 2024-09-11 12:45PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,828 | 127.34% |
| DVN240920C00062500 | 2024-09-11 10:51AM EDT | 62.50 | 0.02 | 0.00 | 0.55 | 0.00 | - | 3 | 1,453 | 200.00% |
| DVN240920C00065000 | 2024-09-11 3:10PM EDT | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 16 | 970 | 143.75% |
| DVN240920C00070000 | 2024-09-11 12:31PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 89 | 165.63% |
| DVN240920C00075000 | 2024-05-14 12:35PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 50.00% |
| DVN240920C00080000 | 2024-08-07 11:37AM EDT | 80.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 13 | 14 | 244.53% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920P00022500 | 2024-05-07 2:01PM EDT | 22.50 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 210.94% |
| DVN240920P00025000 | 2024-08-16 2:08PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 572 | 129.69% |
| DVN240920P00027500 | 2024-05-31 11:03AM EDT | 27.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 23 | 211.13% |
| DVN240920P00030000 | 2024-09-06 3:55PM EDT | 30.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 5,051 | 89.06% |
| DVN240920P00032500 | 2024-09-13 3:52PM EDT | 32.50 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 46 | 967 | 67.97% |
| DVN240920P00035000 | 2024-09-11 10:47AM EDT | 35.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 25 | 1,350 | 51.17% |
| DVN240920P00036000 | 2024-09-10 3:53PM EDT | 36.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 16 | 1,016 | 44.53% |
| DVN240920P00037000 | 2024-09-13 3:57PM EDT | 37.00 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 17 | 99 | 34.96% |
| DVN240920P00037500 | 2024-09-13 3:55PM EDT | 37.50 | 0.09 | 0.09 | 0.11 | -0.07 | -43.75% | 270 | 3,979 | 32.23% |
| DVN240920P00038000 | 2024-09-13 3:57PM EDT | 38.00 | 0.15 | 0.13 | 0.16 | -0.08 | -34.78% | 71 | 169 | 29.88% |
| DVN240920P00039000 | 2024-09-13 3:58PM EDT | 39.00 | 0.37 | 0.35 | 0.39 | -0.11 | -22.92% | 1,101 | 1,158 | 27.15% |
| DVN240920P00039500 | 2024-09-13 3:59PM EDT | 39.50 | 0.59 | 0.56 | 0.61 | -0.09 | -13.24% | 726 | 891 | 26.86% |
| DVN240920P00040000 | 2024-09-13 3:40PM EDT | 40.00 | 0.85 | 0.84 | 0.88 | -0.12 | -12.37% | 1,574 | 7,043 | 25.68% |
| DVN240920P00040500 | 2024-09-13 3:47PM EDT | 40.50 | 1.22 | 1.06 | 1.27 | +0.02 | +1.67% | 80 | 40 | 27.44% |
| DVN240920P00041000 | 2024-09-13 3:59PM EDT | 41.00 | 1.63 | 1.41 | 1.71 | +0.03 | +1.87% | 12 | 544 | 30.08% |
| DVN240920P00041500 | 2024-09-13 2:57PM EDT | 41.50 | 2.08 | 1.68 | 2.17 | +0.10 | +5.05% | 17 | 146 | 32.62% |
| DVN240920P00042000 | 2024-09-13 3:49PM EDT | 42.00 | 2.60 | 2.51 | 2.63 | +0.20 | +8.33% | 36 | 367 | 33.79% |
| DVN240920P00042500 | 2024-09-13 3:05PM EDT | 42.50 | 3.09 | 3.00 | 3.15 | +0.12 | +4.04% | 24 | 4,461 | 40.63% |
| DVN240920P00043000 | 2024-09-13 2:37PM EDT | 43.00 | 3.56 | 2.41 | 3.60 | +0.16 | +4.71% | 23 | 445 | 38.67% |
| DVN240920P00043500 | 2024-09-13 2:08PM EDT | 43.50 | 4.02 | 3.00 | 4.15 | +0.07 | +1.77% | 46 | 174 | 49.61% |
| DVN240920P00044000 | 2024-09-12 1:57PM EDT | 44.00 | 4.42 | 2.55 | 4.65 | 0.00 | - | 1 | 333 | 53.91% |
| DVN240920P00044500 | 2024-09-13 1:22PM EDT | 44.50 | 4.90 | 4.00 | 5.15 | +0.35 | +7.69% | 22 | 326 | 58.20% |
| DVN240920P00045000 | 2024-09-13 3:53PM EDT | 45.00 | 5.60 | 5.50 | 5.60 | +0.13 | +2.38% | 165 | 2,979 | 53.91% |
| DVN240920P00045500 | 2024-09-13 1:00PM EDT | 45.50 | 5.85 | 4.40 | 7.70 | -0.05 | -0.85% | 1 | 46 | 169.53% |
| DVN240920P00046000 | 2024-09-12 1:23PM EDT | 46.00 | 6.50 | 5.00 | 7.65 | 0.00 | - | 24 | 52 | 145.61% |
| DVN240920P00046500 | 2024-09-10 11:10AM EDT | 46.50 | 6.50 | 6.65 | 7.15 | 0.00 | - | 13 | 15 | 73.83% |
| DVN240920P00047000 | 2024-09-10 11:10AM EDT | 47.00 | 7.00 | 6.05 | 8.65 | 0.00 | - | 1 | 5 | 156.35% |
| DVN240920P00047500 | 2024-09-13 2:26PM EDT | 47.50 | 8.08 | 8.00 | 8.15 | +0.19 | +2.41% | 329 | 4,382 | 64.06% |
| DVN240920P00048000 | 2024-08-28 9:34AM EDT | 48.00 | 4.02 | 8.35 | 8.70 | 0.00 | - | 2 | 2 | 92.19% |
| DVN240920P00049000 | 2024-09-06 12:33PM EDT | 49.00 | 8.10 | 9.35 | 9.70 | 0.00 | - | 1 | 1 | 99.61% |
| DVN240920P00050000 | 2024-09-13 1:41PM EDT | 50.00 | 10.41 | 10.50 | 11.60 | +0.11 | +1.07% | 79 | 1,826 | 143.36% |
| DVN240920P00052500 | 2024-09-12 1:04PM EDT | 52.50 | 12.85 | 13.00 | 13.15 | 0.00 | - | 6 | 1,180 | 92.19% |
| DVN240920P00054000 | 2024-08-29 11:47AM EDT | 54.00 | 9.35 | 14.15 | 14.70 | 0.00 | - | 1 | 3 | 132.42% |
| DVN240920P00055000 | 2024-09-13 3:26PM EDT | 55.00 | 15.50 | 15.50 | 16.60 | -0.55 | -3.43% | 3 | 992 | 181.05% |
| DVN240920P00057500 | 2024-08-14 9:57AM EDT | 57.50 | 12.95 | 17.50 | 17.65 | 0.00 | - | 4 | 8 | 0.00% |
| DVN240920P00060000 | 2024-08-09 11:41AM EDT | 60.00 | 15.30 | 17.95 | 19.75 | 0.00 | - | 2 | 7 | 0.00% |
| DVN240920P00062500 | 2024-09-11 3:59PM EDT | 62.50 | 22.95 | 21.50 | 24.15 | 0.00 | - | 14 | 14 | 280.27% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 65.00 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.