Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321C00025000 | 2024-02-02 2:26PM EDT | 25.00 | 17.50 | 18.75 | 19.95 | 0.00 | - | 2 | 2 | 0.00% |
| DVN250321C00027500 | 2024-03-13 3:03PM EDT | 27.50 | 20.12 | 23.55 | 28.50 | 0.00 | - | 1 | 19 | 74.00% |
| DVN250321C00030000 | 2024-03-08 11:57AM EDT | 30.00 | 16.40 | 22.50 | 25.35 | 0.00 | - | 2 | 147 | 70.17% |
| DVN250321C00032500 | 2024-03-01 10:55AM EDT | 32.50 | 12.83 | 17.90 | 21.00 | 0.00 | - | 1 | 97 | 58.56% |
| DVN250321C00035000 | 2024-02-26 1:02PM EDT | 35.00 | 10.70 | 15.10 | 16.60 | 0.00 | - | 1 | 128 | 31.89% |
| DVN250321C00037500 | 2024-05-02 10:07AM EDT | 37.50 | 15.20 | 13.30 | 16.00 | 0.00 | - | 6 | 178 | 45.42% |
| DVN250321C00040000 | 2024-03-19 10:24AM EDT | 40.00 | 10.58 | 12.05 | 14.35 | 0.00 | - | 5 | 85 | 45.56% |
| DVN250321C00042500 | 2024-04-10 3:24PM EDT | 42.50 | 14.15 | 9.30 | 12.20 | 0.00 | - | 20 | 288 | 41.53% |
| DVN250321C00045000 | 2024-05-03 10:36AM EDT | 45.00 | 9.15 | 7.70 | 9.95 | 0.00 | - | 16 | 330 | 36.69% |
| DVN250321C00047500 | 2024-04-29 10:36AM EDT | 47.50 | 9.05 | 6.45 | 8.50 | 0.00 | - | 6 | 218 | 36.19% |
| DVN250321C00050000 | 2024-05-06 2:50PM EDT | 50.00 | 6.20 | 4.30 | 6.45 | 0.00 | - | 12 | 323 | 31.69% |
| DVN250321C00052500 | 2024-05-06 3:00PM EDT | 52.50 | 5.05 | 4.95 | 5.15 | 0.00 | - | 553 | 1,638 | 30.56% |
| DVN250321C00055000 | 2024-05-06 2:20PM EDT | 55.00 | 4.10 | 3.95 | 4.10 | 0.00 | - | 12 | 670 | 29.92% |
| DVN250321C00057500 | 2024-05-01 2:50PM EDT | 57.50 | 3.20 | 3.10 | 3.20 | 0.00 | - | 8 | 154 | 29.26% |
| DVN250321C00060000 | 2024-05-06 12:09PM EDT | 60.00 | 2.70 | 2.40 | 2.52 | 0.00 | - | 5 | 724 | 29.03% |
| DVN250321C00062500 | 2024-05-06 1:04PM EDT | 62.50 | 2.06 | 1.85 | 1.97 | 0.00 | - | 1 | 99 | 28.86% |
| DVN250321C00065000 | 2024-05-03 12:39PM EDT | 65.00 | 1.48 | 1.41 | 1.54 | -0.04 | -2.63% | 2 | 389 | 28.78% |
| DVN250321C00070000 | 2024-05-07 1:28PM EDT | 70.00 | 0.89 | 0.82 | 0.90 | -0.12 | -11.88% | 25 | 181 | 28.44% |
| DVN250321C00075000 | 2024-05-02 1:39PM EDT | 75.00 | 0.55 | 0.46 | 0.56 | 0.00 | - | 63 | 1,035 | 28.76% |
| DVN250321C00080000 | 2024-05-06 9:33AM EDT | 80.00 | 0.33 | 0.25 | 0.34 | 0.00 | - | 1 | 1,132 | 28.91% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321P00022500 | 2024-05-02 3:38PM EDT | 22.50 | 0.13 | 0.00 | 0.13 | 0.00 | - | 10 | 42 | 44.53% |
| DVN250321P00025000 | 2024-04-11 11:14AM EDT | 25.00 | 0.17 | 0.10 | 0.18 | 0.00 | - | 1 | 152 | 41.60% |
| DVN250321P00027500 | 2024-04-04 9:55AM EDT | 27.50 | 0.33 | 0.22 | 0.31 | 0.00 | - | 5 | 43 | 40.72% |
| DVN250321P00030000 | 2024-05-02 3:38PM EDT | 30.00 | 0.40 | 0.28 | 0.37 | 0.00 | - | 10 | 51 | 37.16% |
| DVN250321P00032500 | 2024-04-05 12:22PM EDT | 32.50 | 0.59 | 0.52 | 0.60 | 0.00 | - | 1 | 408 | 36.50% |
| DVN250321P00035000 | 2024-04-30 3:59PM EDT | 35.00 | 0.90 | 0.65 | 0.73 | 0.00 | - | 18 | 368 | 33.45% |
| DVN250321P00037500 | 2024-04-19 3:50PM EDT | 37.50 | 1.36 | 0.96 | 1.04 | 0.00 | - | 51 | 814 | 32.13% |
| DVN250321P00040000 | 2024-05-06 11:10AM EDT | 40.00 | 1.50 | 1.37 | 1.44 | 0.00 | - | 1 | 462 | 30.80% |
| DVN250321P00042500 | 2024-05-02 2:55PM EDT | 42.50 | 2.05 | 1.90 | 2.01 | -0.28 | -12.02% | 1 | 236 | 29.92% |
| DVN250321P00045000 | 2024-05-07 10:22AM EDT | 45.00 | 2.73 | 2.48 | 2.70 | 0.00 | - | 2 | 1,071 | 28.89% |
| DVN250321P00047500 | 2024-05-02 11:18AM EDT | 47.50 | 3.90 | 3.45 | 3.60 | 0.00 | - | 2 | 764 | 28.17% |
| DVN250321P00050000 | 2024-05-07 10:14AM EDT | 50.00 | 4.65 | 4.50 | 4.65 | -0.80 | -14.68% | 79 | 1,826 | 27.31% |
| DVN250321P00052500 | 2024-05-07 10:22AM EDT | 52.50 | 5.85 | 5.70 | 5.85 | -0.18 | -2.99% | 22 | 1,348 | 26.27% |
| DVN250321P00055000 | 2024-05-06 12:09PM EDT | 55.00 | 7.15 | 6.95 | 7.30 | 0.00 | - | 11 | 699 | 25.57% |
| DVN250321P00057500 | 2024-05-03 11:04AM EDT | 57.50 | 9.40 | 8.65 | 8.90 | 0.00 | - | 27 | 166 | 24.70% |
| DVN250321P00060000 | 2024-05-02 11:18AM EDT | 60.00 | 10.90 | 9.15 | 10.65 | 0.00 | - | 1 | 338 | 23.65% |
| DVN250321P00065000 | 2024-05-02 11:21AM EDT | 65.00 | 15.00 | 12.40 | 16.10 | 0.00 | - | 2 | 13 | 32.47% |
| DVN250321P00070000 | 2024-03-11 11:31AM EDT | 70.00 | 24.10 | 15.00 | 18.80 | 0.00 | - | 3 | 17 | 0.00% |
| DVN250321P00075000 | 2023-11-09 10:42AM EDT | 75.00 | 30.75 | 29.50 | 33.70 | 0.00 | - | - | 1 | 74.56% |
| DVN250321P00080000 | 2023-10-11 9:45AM EDT | 80.00 | 33.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.