Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117C00022500 | 2024-07-12 10:42AM EDT | 22.50 | 24.10 | 22.45 | 25.95 | 0.00 | - | 1 | 10 | 66.31% |
| DVN250117C00025000 | 2024-07-05 12:46PM EDT | 25.00 | 22.15 | 20.45 | 23.30 | 0.00 | - | 8 | 39 | 63.48% |
| DVN250117C00027500 | 2024-01-18 3:38PM EDT | 27.50 | 14.17 | 13.65 | 18.25 | 0.00 | - | 1 | 55 | 0.00% |
| DVN250117C00030000 | 2024-07-25 10:45AM EDT | 30.00 | 16.35 | 15.35 | 18.75 | 0.00 | - | 1 | 505 | 51.49% |
| DVN250117C00032500 | 2024-07-08 12:34PM EDT | 32.50 | 14.75 | 13.50 | 15.45 | 0.00 | - | 1 | 138 | 58.20% |
| DVN250117C00035000 | 2024-07-23 3:42PM EDT | 35.00 | 11.60 | 11.70 | 12.65 | 0.00 | - | 1 | 672 | 45.80% |
| DVN250117C00037500 | 2024-07-15 2:42PM EDT | 37.50 | 12.00 | 9.60 | 11.85 | 0.00 | - | 10 | 478 | 56.65% |
| DVN250117C00040000 | 2024-07-26 3:57PM EDT | 40.00 | 7.73 | 7.60 | 8.40 | -0.42 | -5.15% | 308 | 1,657 | 38.27% |
| DVN250117C00042500 | 2024-07-25 10:30AM EDT | 42.50 | 5.89 | 5.85 | 7.40 | 0.00 | - | 10 | 2,601 | 43.03% |
| DVN250117C00045000 | 2024-07-26 12:37PM EDT | 45.00 | 4.33 | 4.30 | 4.60 | -0.17 | -3.78% | 21 | 6,195 | 30.91% |
| DVN250117C00047500 | 2024-07-26 12:32PM EDT | 47.50 | 3.20 | 3.05 | 3.20 | +0.22 | +7.38% | 34 | 4,881 | 28.98% |
| DVN250117C00050000 | 2024-07-26 2:38PM EDT | 50.00 | 2.12 | 2.08 | 2.44 | -0.18 | -7.83% | 17 | 8,269 | 30.18% |
| DVN250117C00052500 | 2024-07-25 12:54PM EDT | 52.50 | 1.42 | 1.35 | 1.52 | -0.08 | -5.33% | 4 | 6,352 | 28.20% |
| DVN250117C00055000 | 2024-07-26 3:40PM EDT | 55.00 | 0.94 | 0.84 | 1.20 | -0.06 | -6.00% | 9 | 8,933 | 29.97% |
| DVN250117C00057500 | 2024-07-26 10:30AM EDT | 57.50 | 0.55 | 0.54 | 0.81 | -0.05 | -8.33% | 2 | 2,261 | 29.79% |
| DVN250117C00060000 | 2024-07-26 11:57AM EDT | 60.00 | 0.40 | 0.34 | 0.44 | +0.03 | +8.11% | 10 | 7,346 | 28.13% |
| DVN250117C00062500 | 2024-07-26 2:38PM EDT | 62.50 | 0.28 | 0.21 | 0.30 | +0.02 | +7.69% | 3 | 1,647 | 28.52% |
| DVN250117C00065000 | 2024-07-26 11:47AM EDT | 65.00 | 0.28 | 0.15 | 0.29 | +0.08 | +40.00% | 48 | 3,660 | 31.06% |
| DVN250117C00070000 | 2024-07-22 1:08PM EDT | 70.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 2,851 | 33.55% |
| DVN250117C00075000 | 2024-07-25 9:36AM EDT | 75.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 1 | 3,499 | 39.45% |
| DVN250117C00080000 | 2024-07-17 9:40AM EDT | 80.00 | 0.05 | 0.01 | 0.23 | -0.04 | -44.44% | 1 | 1,316 | 42.82% |
| DVN250117C00085000 | 2024-05-22 3:36PM EDT | 85.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 261 | 48.73% |
| DVN250117C00090000 | 2024-07-09 11:50AM EDT | 90.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 400 | 49.12% |
| DVN250117C00095000 | 2024-06-20 12:27PM EDT | 95.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 110 | 240 | 53.91% |
| DVN250117C00100000 | 2024-07-12 9:30AM EDT | 100.00 | 0.01 | 0.01 | 0.06 | -0.05 | -83.33% | 1 | 891 | 46.48% |
| DVN250117C00105000 | 2024-06-14 3:54PM EDT | 105.00 | 0.51 | 0.00 | 2.14 | 0.00 | - | 1 | 41 | 78.49% |
| DVN250117C00110000 | 2023-12-07 10:41AM EDT | 110.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 1 | 136 | 53.71% |
| DVN250117C00115000 | 2024-07-23 1:49PM EDT | 115.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 193 | 72.56% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117P00022500 | 2024-07-24 9:30AM EDT | 22.50 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 6,068 | 51.56% |
| DVN250117P00025000 | 2024-07-23 2:28PM EDT | 25.00 | 0.13 | 0.01 | 0.27 | 0.00 | - | 20 | 765 | 54.49% |
| DVN250117P00027500 | 2024-04-29 2:09PM EDT | 27.50 | 0.14 | 0.13 | 0.16 | 0.00 | - | 2 | 161 | 42.58% |
| DVN250117P00030000 | 2024-07-15 2:23PM EDT | 30.00 | 0.15 | 0.10 | 0.26 | 0.00 | - | 9 | 1,199 | 40.14% |
| DVN250117P00032500 | 2024-07-24 12:56PM EDT | 32.50 | 0.35 | 0.13 | 0.35 | 0.00 | - | 1 | 3,058 | 36.38% |
| DVN250117P00035000 | 2024-07-26 1:36PM EDT | 35.00 | 0.49 | 0.29 | 0.51 | 0.00 | - | 155 | 7,056 | 33.50% |
| DVN250117P00037500 | 2024-07-22 9:37AM EDT | 37.50 | 0.73 | 0.48 | 0.81 | +0.08 | +12.31% | 8 | 7,267 | 31.67% |
| DVN250117P00040000 | 2024-07-26 1:26PM EDT | 40.00 | 1.10 | 0.89 | 1.27 | -0.10 | -8.33% | 3 | 10,922 | 30.15% |
| DVN250117P00042500 | 2024-07-25 12:32PM EDT | 42.50 | 1.95 | 1.55 | 2.05 | +0.09 | +4.84% | 1 | 6,657 | 29.86% |
| DVN250117P00045000 | 2024-07-26 2:40PM EDT | 45.00 | 2.79 | 2.46 | 2.87 | -0.20 | -6.69% | 7 | 14,564 | 27.78% |
| DVN250117P00047500 | 2024-07-26 1:33PM EDT | 47.50 | 3.95 | 3.95 | 4.10 | -0.40 | -9.20% | 10 | 6,012 | 26.98% |
| DVN250117P00050000 | 2024-07-23 10:12AM EDT | 50.00 | 5.35 | 5.35 | 6.40 | 0.00 | - | 1 | 8,629 | 32.61% |
| DVN250117P00052500 | 2024-07-22 3:47PM EDT | 52.50 | 6.83 | 6.05 | 8.60 | 0.00 | - | 300 | 1,808 | 36.18% |
| DVN250117P00055000 | 2024-07-24 3:32PM EDT | 55.00 | 9.87 | 8.35 | 10.30 | 0.00 | - | 10 | 1,920 | 34.28% |
| DVN250117P00057500 | 2024-07-02 12:39PM EDT | 57.50 | 10.53 | 9.50 | 13.50 | 0.00 | - | 9 | 545 | 45.28% |
| DVN250117P00060000 | 2024-07-17 3:28PM EDT | 60.00 | 11.70 | 12.75 | 14.35 | 0.00 | - | 1 | 724 | 31.91% |
| DVN250117P00062500 | 2024-06-20 9:54AM EDT | 62.50 | 16.40 | 13.75 | 16.50 | 0.00 | - | 10 | 1 | 29.40% |
| 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 | 75.42% |
| DVN250117P00095000 | 2023-02-16 11:29AM EDT | 95.00 | 39.90 | 46.85 | 51.30 | 0.00 | - | - | 1 | 58.89% |
| 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.