Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EST. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117C00022500 | 2023-12-01 12:27PM EST | 22.50 | 23.26 | 21.60 | 22.25 | 0.00 | - | 6 | 14 | 45.09% |
| DVN250117C00025000 | 2023-11-24 11:05AM EST | 25.00 | 20.60 | 19.05 | 19.65 | 0.00 | - | 1 | 57 | 37.16% |
| DVN250117C00027500 | 2023-11-08 9:45AM EST | 27.50 | 17.80 | 16.70 | 17.20 | 0.00 | - | 2 | 65 | 32.81% |
| DVN250117C00030000 | 2023-12-01 2:01PM EST | 30.00 | 15.75 | 14.60 | 15.10 | 0.00 | - | 5 | 346 | 33.30% |
| DVN250117C00032500 | 2023-11-16 10:09AM EST | 32.50 | 13.20 | 12.60 | 13.25 | 0.00 | - | 5 | 122 | 34.45% |
| DVN250117C00035000 | 2023-11-30 3:59PM EST | 35.00 | 11.68 | 10.90 | 11.25 | 0.00 | - | 1 | 429 | 32.76% |
| DVN250117C00037500 | 2023-12-05 10:45AM EST | 37.50 | 9.65 | 9.35 | 9.60 | +0.05 | +0.52% | 6 | 277 | 32.69% |
| DVN250117C00040000 | 2023-12-05 10:52AM EST | 40.00 | 8.05 | 7.90 | 8.15 | -0.30 | -3.59% | 4 | 1,138 | 32.73% |
| DVN250117C00042500 | 2023-12-04 3:09PM EST | 42.50 | 6.90 | 6.55 | 6.85 | -0.10 | -1.43% | 11 | 1,745 | 32.61% |
| DVN250117C00045000 | 2023-12-05 11:18AM EST | 45.00 | 5.70 | 5.60 | 5.70 | -0.20 | -3.39% | 13 | 1,149 | 32.39% |
| DVN250117C00047500 | 2023-12-04 1:08PM EST | 47.50 | 4.70 | 4.60 | 4.70 | -0.28 | -5.62% | 1 | 2,743 | 32.14% |
| DVN250117C00050000 | 2023-12-05 9:39AM EST | 50.00 | 3.77 | 3.70 | 3.85 | -0.14 | -3.58% | 18 | 3,536 | 31.92% |
| DVN250117C00052500 | 2023-12-04 3:17PM EST | 52.50 | 3.21 | 2.99 | 3.10 | 0.00 | - | 12 | 975 | 31.54% |
| DVN250117C00055000 | 2023-12-04 3:20PM EST | 55.00 | 2.48 | 2.45 | 2.50 | 0.00 | - | 26 | 3,083 | 31.35% |
| DVN250117C00057500 | 2023-12-05 9:30AM EST | 57.50 | 2.05 | 1.92 | 2.02 | -0.15 | -6.82% | 12 | 204 | 31.26% |
| DVN250117C00060000 | 2023-12-05 11:30AM EST | 60.00 | 1.59 | 1.53 | 1.63 | -0.11 | -6.47% | 7 | 3,417 | 31.21% |
| DVN250117C00062500 | 2023-12-04 1:26PM EST | 62.50 | 1.39 | 1.22 | 1.31 | 0.00 | - | 1 | 651 | 31.17% |
| DVN250117C00065000 | 2023-12-05 10:11AM EST | 65.00 | 1.05 | 0.82 | 1.05 | -0.05 | -4.55% | 30 | 771 | 31.12% |
| DVN250117C00070000 | 2023-11-30 10:33AM EST | 70.00 | 0.82 | 0.61 | 0.69 | 0.00 | - | 1 | 1,665 | 31.25% |
| DVN250117C00075000 | 2023-12-04 9:30AM EST | 75.00 | 0.55 | 0.37 | 0.47 | 0.00 | - | 2 | 3,561 | 31.62% |
| DVN250117C00080000 | 2023-12-04 9:36AM EST | 80.00 | 0.38 | 0.27 | 0.34 | 0.00 | - | 1 | 1,385 | 32.28% |
| DVN250117C00085000 | 2023-12-04 11:32AM EST | 85.00 | 0.21 | 0.14 | 0.26 | 0.00 | - | 4 | 272 | 33.11% |
| DVN250117C00090000 | 2023-11-20 3:00PM EST | 90.00 | 0.24 | 0.15 | 5.00 | 0.00 | - | 2 | 405 | 60.01% |
| DVN250117C00095000 | 2023-11-13 2:46PM EST | 95.00 | 0.15 | 0.01 | 0.92 | 0.00 | - | 2 | 221 | 47.78% |
| DVN250117C00100000 | 2023-12-04 9:30AM EST | 100.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 579 | 40.28% |
| DVN250117C00105000 | 2023-11-08 1:59PM EST | 105.00 | 0.10 | 0.00 | 4.90 | 0.00 | - | 1 | 42 | 66.54% |
| DVN250117C00110000 | 2023-11-14 12:07PM EST | 110.00 | 0.10 | 0.00 | 4.90 | 0.00 | - | 11 | 136 | 68.71% |
| DVN250117C00115000 | 2023-12-01 12:08PM EST | 115.00 | 0.10 | 0.00 | 4.90 | 0.00 | - | 2 | 184 | 70.75% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117P00022500 | 2023-11-29 2:20PM EST | 22.50 | 0.48 | 0.41 | 0.63 | 0.00 | - | 1,001 | 1,025 | 47.22% |
| DVN250117P00025000 | 2023-11-16 3:23PM EST | 25.00 | 0.88 | 0.79 | 0.89 | 0.00 | - | 2 | 624 | 45.17% |
| DVN250117P00027500 | 2023-12-01 3:17PM EST | 27.50 | 1.13 | 1.04 | 1.24 | 0.00 | - | 2 | 112 | 43.48% |
| DVN250117P00030000 | 2023-12-04 9:30AM EST | 30.00 | 1.60 | 1.48 | 1.69 | 0.00 | - | 10 | 756 | 42.02% |
| DVN250117P00032500 | 2023-12-04 3:21PM EST | 32.50 | 2.15 | 2.18 | 2.25 | 0.00 | - | 10 | 710 | 40.70% |
| DVN250117P00035000 | 2023-12-05 10:53AM EST | 35.00 | 2.90 | 2.86 | 2.93 | +0.14 | +5.07% | 1 | 2,014 | 39.48% |
| DVN250117P00037500 | 2023-12-04 12:36PM EST | 37.50 | 3.50 | 3.65 | 3.80 | 0.00 | - | 42 | 4,483 | 38.72% |
| DVN250117P00040000 | 2023-12-04 1:06PM EST | 40.00 | 4.46 | 4.65 | 4.75 | 0.00 | - | 81 | 4,871 | 37.63% |
| DVN250117P00042500 | 2023-12-04 11:37AM EST | 42.50 | 5.60 | 5.75 | 5.90 | 0.00 | - | 902 | 2,798 | 36.94% |
| DVN250117P00045000 | 2023-12-05 11:19AM EST | 45.00 | 7.05 | 7.05 | 7.20 | +0.15 | +2.17% | 16 | 6,789 | 36.32% |
| DVN250117P00047500 | 2023-12-04 12:04PM EST | 47.50 | 8.10 | 8.40 | 8.60 | 0.00 | - | 34 | 3,743 | 35.50% |
| DVN250117P00050000 | 2023-12-05 10:12AM EST | 50.00 | 10.00 | 9.95 | 10.25 | +0.20 | +2.04% | 1 | 1,889 | 35.33% |
| DVN250117P00052500 | 2023-12-04 10:07AM EST | 52.50 | 11.45 | 11.25 | 12.70 | 0.00 | - | 1 | 148 | 38.93% |
| DVN250117P00055000 | 2023-11-30 2:27PM EST | 55.00 | 12.85 | 13.40 | 13.75 | 0.00 | - | 12 | 411 | 34.18% |
| DVN250117P00057500 | 2023-11-29 2:58PM EST | 57.50 | 14.80 | 14.65 | 15.75 | 0.00 | - | 1 | 140 | 34.17% |
| DVN250117P00060000 | 2023-12-04 3:17PM EST | 60.00 | 17.10 | 16.20 | 18.85 | 0.00 | - | 10 | 1,182 | 40.60% |
| DVN250117P00062500 | 2023-10-27 2:48PM EST | 62.50 | 18.30 | 17.15 | 19.80 | 0.00 | - | 1 | 1 | 32.85% |
| DVN250117P00065000 | 2023-11-24 9:30AM EST | 65.00 | 20.80 | 21.60 | 22.40 | 0.00 | - | 2 | 211 | 35.80% |
| DVN250117P00070000 | 2023-10-13 11:46AM EST | 70.00 | 23.17 | 24.80 | 25.55 | 0.00 | - | 20 | 305 | 0.00% |
| DVN250117P00075000 | 2023-09-14 8:30AM EST | 75.00 | 24.98 | 26.45 | 29.75 | 0.00 | - | 1 | 99 | 0.00% |
| DVN250117P00080000 | 2023-11-10 9:30AM EST | 80.00 | 35.85 | 35.95 | 37.50 | 0.00 | - | 48 | 54 | 47.57% |
| DVN250117P00085000 | 2023-09-25 12:03PM EST | 85.00 | 37.64 | 36.60 | 37.95 | 0.00 | - | 1 | 1 | 0.00% |
| DVN250117P00090000 | 2022-09-13 10:53AM EST | 90.00 | 35.70 | 31.00 | 35.00 | 0.00 | - | 62 | 31 | 0.00% |
| DVN250117P00095000 | 2023-02-16 10:29AM EST | 95.00 | 39.90 | 46.85 | 51.30 | 0.00 | - | - | 1 | 42.58% |
| DVN250117P00100000 | 2023-06-08 2:58PM EST | 100.00 | 50.73 | 50.20 | 52.00 | 0.00 | - | 20 | 0 | 0.00% |
| DVN250117P00105000 | 2023-01-27 1:13PM EST | 105.00 | 42.20 | 49.75 | 52.50 | 0.00 | - | 2 | 13 | 0.00% |
| DVN250117P00110000 | 2023-01-11 10:07AM EST | 110.00 | 50.60 | 48.50 | 49.60 | 0.00 | - | 2 | 1 | 0.00% |
| DVN250117P00115000 | 2023-02-03 10:08AM EST | 115.00 | 54.55 | 57.10 | 61.20 | 0.00 | - | 74 | 30 | 0.00% |
© 2023 Yahoo. All rights reserved.