Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00025000 | 2023-06-16 1:12PM EDT | 25.00 | 25.58 | 23.85 | 24.50 | 0.00 | - | 1 | 1 | 120.26% |
| DVN240621C00030000 | 2023-10-04 2:58PM EDT | 30.00 | 14.20 | 14.35 | 14.55 | -2.05 | -12.62% | 11 | 263 | 44.85% |
| DVN240621C00032500 | 2023-10-04 1:51PM EDT | 32.50 | 12.10 | 12.35 | 12.55 | -2.00 | -14.18% | 16 | 147 | 43.48% |
| DVN240621C00035000 | 2023-10-04 3:55PM EDT | 35.00 | 10.75 | 10.45 | 10.70 | -1.35 | -11.16% | 2 | 404 | 42.32% |
| DVN240621C00037500 | 2023-10-03 2:05PM EDT | 37.50 | 10.34 | 8.80 | 9.00 | 0.00 | - | 8 | 90 | 41.21% |
| DVN240621C00040000 | 2023-10-04 12:01PM EDT | 40.00 | 7.65 | 7.30 | 7.50 | -1.06 | -12.17% | 7 | 367 | 40.44% |
| DVN240621C00042500 | 2023-10-04 2:33PM EDT | 42.50 | 5.85 | 6.00 | 6.15 | -1.65 | -22.00% | 65 | 79 | 39.56% |
| DVN240621C00045000 | 2023-10-04 2:42PM EDT | 45.00 | 4.75 | 4.90 | 4.95 | -1.20 | -20.17% | 36 | 584 | 38.59% |
| DVN240621C00047500 | 2023-10-04 1:38PM EDT | 47.50 | 3.82 | 3.75 | 4.00 | -0.91 | -19.24% | 75 | 1,757 | 38.23% |
| DVN240621C00050000 | 2023-10-04 3:33PM EDT | 50.00 | 3.09 | 3.05 | 3.20 | -0.87 | -21.97% | 36 | 2,447 | 37.89% |
| DVN240621C00052500 | 2023-10-04 2:51PM EDT | 52.50 | 2.40 | 2.36 | 2.57 | -0.75 | -23.81% | 405 | 1,197 | 37.82% |
| DVN240621C00055000 | 2023-10-04 3:33PM EDT | 55.00 | 1.92 | 1.82 | 1.99 | -0.61 | -24.11% | 297 | 2,465 | 37.23% |
| DVN240621C00057500 | 2023-10-04 1:49PM EDT | 57.50 | 1.44 | 1.43 | 1.54 | -0.52 | -26.53% | 38 | 199 | 36.84% |
| DVN240621C00060000 | 2023-10-04 2:42PM EDT | 60.00 | 1.11 | 1.09 | 1.19 | -0.52 | -31.90% | 585 | 3,465 | 36.57% |
| DVN240621C00062500 | 2023-10-02 10:38AM EDT | 62.50 | 1.25 | 0.85 | 0.92 | 0.00 | - | 8 | 78 | 36.40% |
| DVN240621C00065000 | 2023-10-04 2:33PM EDT | 65.00 | 0.67 | 0.68 | 0.71 | -0.19 | -22.09% | 277 | 869 | 36.28% |
| DVN240621C00070000 | 2023-10-04 1:14PM EDT | 70.00 | 0.41 | 0.38 | 0.43 | -0.14 | -25.45% | 14 | 2,759 | 36.28% |
| DVN240621C00075000 | 2023-10-04 3:37PM EDT | 75.00 | 0.26 | 0.23 | 0.28 | -0.19 | -42.22% | 11 | 1,541 | 36.82% |
| DVN240621C00080000 | 2023-09-29 11:01AM EDT | 80.00 | 0.26 | 0.03 | 0.75 | 0.00 | - | 1 | 2,382 | 49.07% |
| DVN240621C00085000 | 2023-10-03 11:21AM EDT | 85.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 1 | 93 | 52.44% |
| DVN240621C00090000 | 2023-10-03 11:21AM EDT | 90.00 | 0.09 | 0.03 | 0.29 | 0.00 | - | 1 | 267 | 46.19% |
| DVN240621C00095000 | 2023-09-05 10:00AM EDT | 95.00 | 0.18 | 0.02 | 0.75 | 0.00 | - | 1 | 21 | 51.27% |
| DVN240621C00100000 | 2023-08-23 9:48AM EDT | 100.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 98 | 46.68% |
| DVN240621C00105000 | 2023-09-21 3:04PM EDT | 105.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 12 | 44 | 56.01% |
| DVN240621C00110000 | 2023-07-06 9:30AM EDT | 110.00 | 0.29 | 0.00 | 0.19 | 0.00 | - | 1 | 14 | 52.15% |
| DVN240621C00115000 | 2023-09-15 1:38PM EDT | 115.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 6 | 39 | 60.30% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00025000 | 2023-10-04 3:01PM EDT | 25.00 | 0.68 | 0.64 | 0.68 | +0.22 | +47.83% | 117 | 489 | 50.73% |
| DVN240621P00027500 | 2023-10-04 3:00PM EDT | 27.50 | 0.96 | 0.92 | 0.97 | +0.24 | +33.33% | 64 | 275 | 48.90% |
| DVN240621P00030000 | 2023-10-04 2:16PM EDT | 30.00 | 1.37 | 1.27 | 1.36 | +0.32 | +30.48% | 502 | 731 | 46.97% |
| DVN240621P00032500 | 2023-10-04 2:37PM EDT | 32.50 | 1.88 | 1.76 | 1.85 | +0.45 | +31.47% | 255 | 1,460 | 45.12% |
| DVN240621P00035000 | 2023-10-04 12:47PM EDT | 35.00 | 2.34 | 2.36 | 2.50 | +0.49 | +26.49% | 2 | 1,419 | 43.73% |
| DVN240621P00037500 | 2023-10-04 3:44PM EDT | 37.50 | 3.25 | 3.05 | 3.30 | +0.97 | +42.54% | 43 | 357 | 42.46% |
| DVN240621P00040000 | 2023-10-04 2:19PM EDT | 40.00 | 4.34 | 4.00 | 4.25 | +0.84 | +24.00% | 14 | 895 | 41.21% |
| DVN240621P00042500 | 2023-10-04 3:01PM EDT | 42.50 | 5.37 | 5.05 | 5.50 | +0.82 | +18.02% | 61 | 1,631 | 40.99% |
| DVN240621P00045000 | 2023-10-04 1:41PM EDT | 45.00 | 6.94 | 6.55 | 6.70 | +1.24 | +21.75% | 58 | 3,086 | 39.30% |
| DVN240621P00047500 | 2023-10-04 2:36PM EDT | 47.50 | 8.31 | 7.90 | 8.20 | +1.41 | +20.43% | 9 | 3,767 | 38.60% |
| DVN240621P00050000 | 2023-10-04 2:50PM EDT | 50.00 | 9.90 | 9.60 | 9.95 | +1.50 | +17.86% | 11 | 5,383 | 38.62% |
| DVN240621P00052500 | 2023-10-04 1:43PM EDT | 52.50 | 11.80 | 11.40 | 11.60 | +1.73 | +17.18% | 2 | 3,182 | 36.94% |
| DVN240621P00055000 | 2023-10-04 1:39PM EDT | 55.00 | 13.70 | 13.15 | 13.50 | +1.77 | +14.84% | 14 | 1,806 | 36.11% |
| DVN240621P00057500 | 2023-09-14 3:07PM EDT | 57.50 | 9.85 | 15.15 | 15.70 | 0.00 | - | 3 | 24 | 36.96% |
| DVN240621P00060000 | 2023-09-28 2:36PM EDT | 60.00 | 13.12 | 17.35 | 17.65 | 0.00 | - | 5 | 1,209 | 34.62% |
| DVN240621P00065000 | 2023-10-03 3:13PM EDT | 65.00 | 20.25 | 21.85 | 22.15 | 0.00 | - | 9 | 424 | 33.30% |
| DVN240621P00070000 | 2023-09-01 12:23PM EDT | 70.00 | 17.90 | 22.40 | 22.70 | 0.00 | - | 6 | 676 | 0.00% |
| DVN240621P00075000 | 2023-08-01 11:47AM EDT | 75.00 | 22.65 | 24.00 | 24.70 | 0.00 | - | 2 | 311 | 0.00% |
| DVN240621P00080000 | 2023-08-01 9:35AM EDT | 80.00 | 27.05 | 28.65 | 30.10 | 0.00 | - | 1 | 20 | 0.00% |
| DVN240621P00085000 | 2023-03-17 3:11PM EDT | 85.00 | 39.93 | 30.00 | 30.45 | 0.00 | - | 8 | 17 | 0.00% |
| DVN240621P00090000 | 2022-11-08 10:54AM EDT | 90.00 | 30.55 | 33.50 | 34.50 | 0.00 | - | 2 | 1 | 0.00% |
| DVN240621P00095000 | 2023-02-07 3:07PM EDT | 95.00 | 36.70 | 42.40 | 43.85 | 0.00 | - | 6 | 32 | 0.00% |
| DVN240621P00100000 | 2023-08-30 3:34PM EDT | 100.00 | 49.50 | 51.70 | 52.80 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240621P00105000 | 2023-02-14 1:00PM EDT | 105.00 | 43.65 | 56.90 | 60.60 | 0.00 | - | 6 | 33 | 0.00% |
| DVN240621P00110000 | 2023-01-19 3:48PM EDT | 110.00 | 48.10 | 55.75 | 58.75 | 0.00 | - | 30 | 19 | 0.00% |
| DVN240621P00115000 | 2023-02-16 2:09PM EDT | 115.00 | 58.63 | 66.65 | 70.95 | 0.00 | - | 2 | 20 | 0.00% |
© 2023 Yahoo. All rights reserved.
