Devon Energy Corporation (DVN)
NYSE - NYSE Delayed 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 | 2024-03-15 10:58AM EDT | 22.50 | 25.62 | 29.15 | 33.20 | 0.00 | - | 14 | 15 | 92.19% |
| DVN250117C00025000 | 2024-04-16 10:12AM EDT | 25.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250117C00027500 | 2024-01-18 3:38PM EDT | 27.50 | 14.17 | 13.65 | 18.25 | 0.00 | - | 1 | 55 | 0.00% |
| DVN250117C00030000 | 2024-04-16 1:48PM EDT | 30.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN250117C00032500 | 2024-02-09 1:39PM EDT | 32.50 | 10.50 | 14.15 | 15.30 | 0.00 | - | 5 | 137 | 0.00% |
| DVN250117C00035000 | 2024-04-16 9:58AM EDT | 35.00 | 17.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN250117C00037500 | 2024-04-04 9:35AM EDT | 37.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250117C00040000 | 2024-04-17 10:45AM EDT | 40.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN250117C00042500 | 2024-04-17 12:24PM EDT | 42.50 | 10.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250117C00045000 | 2024-04-16 10:42AM EDT | 45.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN250117C00047500 | 2024-04-17 9:53AM EDT | 47.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN250117C00050000 | 2024-04-17 3:00PM EDT | 50.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| DVN250117C00052500 | 2024-04-17 11:10AM EDT | 52.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| DVN250117C00055000 | 2024-04-17 3:59PM EDT | 55.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| DVN250117C00057500 | 2024-04-17 3:58PM EDT | 57.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| DVN250117C00060000 | 2024-04-17 11:13AM EDT | 60.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DVN250117C00062500 | 2024-04-17 11:19AM EDT | 62.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVN250117C00065000 | 2024-04-16 2:02PM EDT | 65.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVN250117C00070000 | 2024-04-16 2:21PM EDT | 70.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DVN250117C00075000 | 2024-04-15 9:35AM EDT | 75.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DVN250117C00080000 | 2024-04-15 11:24AM EDT | 80.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DVN250117C00085000 | 2024-04-05 1:01PM EDT | 85.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN250117C00090000 | 2024-04-16 9:44AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN250117C00095000 | 2024-03-18 9:30AM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 12.50% |
| DVN250117C00100000 | 2024-04-12 1:05PM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| DVN250117C00105000 | 2024-02-29 2:55PM EDT | 105.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 42 | 34.77% |
| DVN250117C00110000 | 2023-12-07 10:41AM EDT | 110.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 1 | 136 | 41.70% |
| DVN250117C00115000 | 2024-02-27 10:36AM EDT | 115.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 194 | 51.59% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117P00022500 | 2024-03-13 12:39PM EDT | 22.50 | 0.15 | 0.07 | 0.53 | 0.00 | - | 1 | 6,132 | 56.45% |
| DVN250117P00025000 | 2024-04-08 12:23PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| DVN250117P00027500 | 2024-04-11 12:58PM EDT | 27.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DVN250117P00030000 | 2024-04-16 10:57AM EDT | 30.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DVN250117P00032500 | 2024-04-17 3:15PM EDT | 32.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DVN250117P00035000 | 2024-04-16 12:11PM EDT | 35.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN250117P00037500 | 2024-04-17 12:42PM EDT | 37.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVN250117P00040000 | 2024-04-17 2:44PM EDT | 40.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| DVN250117P00042500 | 2024-04-17 11:09AM EDT | 42.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DVN250117P00045000 | 2024-04-17 12:39PM EDT | 45.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| DVN250117P00047500 | 2024-04-17 3:58PM EDT | 47.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| DVN250117P00050000 | 2024-04-17 3:42PM EDT | 50.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| DVN250117P00052500 | 2024-04-16 12:11PM EDT | 52.50 | 5.47 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.00% |
| DVN250117P00055000 | 2024-04-16 10:23AM EDT | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN250117P00057500 | 2024-04-16 10:44AM EDT | 57.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| DVN250117P00060000 | 2024-04-12 3:47PM EDT | 60.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DVN250117P00062500 | 2023-10-27 3:48PM EDT | 62.50 | 18.30 | 17.15 | 19.80 | 0.00 | - | 1 | 1 | 63.26% |
| DVN250117P00065000 | 2024-04-01 9:30AM EDT | 65.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN250117P00070000 | 2024-03-25 1:40PM EDT | 70.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250117P00075000 | 2024-03-20 3:11PM EDT | 75.00 | 26.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DVN250117P00080000 | 2024-03-20 3:11PM EDT | 80.00 | 31.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DVN250117P00085000 | 2023-09-25 1:03PM EDT | 85.00 | 37.64 | 36.60 | 37.95 | 0.00 | - | 1 | 1 | 66.09% |
| DVN250117P00090000 | 2024-03-15 9:41AM EDT | 90.00 | 42.00 | 35.50 | 38.50 | 0.00 | - | 1 | 3 | 32.52% |
| DVN250117P00095000 | 2023-02-16 11:29AM EDT | 95.00 | 39.90 | 46.85 | 51.30 | 0.00 | - | - | 1 | 85.29% |
| DVN250117P00100000 | 2023-06-08 3:58PM EDT | 100.00 | 50.73 | 50.20 | 52.00 | 0.00 | - | 20 | 0 | 68.40% |
| 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.