Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time 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 | 2024-07-17 10:02AM EDT | 25.00 | 24.50 | 20.45 | 23.50 | 0.00 | - | 4 | 4 | 56.84% |
| DVN250321C00027500 | 2024-06-13 3:51PM EDT | 27.50 | 18.47 | 18.45 | 21.30 | 0.00 | - | 1 | 19 | 56.96% |
| DVN250321C00030000 | 2024-07-08 11:20AM EDT | 30.00 | 16.50 | 15.70 | 18.80 | 0.00 | - | 5 | 147 | 68.19% |
| DVN250321C00032500 | 2024-03-01 10:55AM EDT | 32.50 | 12.83 | 17.90 | 21.00 | 0.00 | - | 1 | 97 | 91.09% |
| DVN250321C00035000 | 2024-07-16 12:29PM EDT | 35.00 | 14.30 | 11.95 | 14.15 | 0.00 | - | 1 | 128 | 54.83% |
| DVN250321C00037500 | 2024-06-12 2:59PM EDT | 37.50 | 10.40 | 9.55 | 12.00 | 0.00 | - | 18 | 156 | 49.89% |
| DVN250321C00040000 | 2024-07-18 3:55PM EDT | 40.00 | 10.20 | 8.05 | 8.45 | 0.00 | - | 1 | 102 | 33.23% |
| DVN250321C00042500 | 2024-07-22 11:32AM EDT | 42.50 | 7.15 | 6.50 | 8.65 | 0.00 | - | 2 | 286 | 46.07% |
| DVN250321C00045000 | 2024-07-24 3:18PM EDT | 45.00 | 4.80 | 3.35 | 5.20 | 0.00 | - | 10 | 349 | 30.64% |
| DVN250321C00047500 | 2024-07-25 3:59PM EDT | 47.50 | 3.88 | 3.75 | 4.60 | 0.00 | - | 2 | 887 | 34.23% |
| DVN250321C00050000 | 2024-07-24 1:46PM EDT | 50.00 | 2.65 | 2.70 | 3.60 | 0.00 | - | 4 | 1,933 | 33.80% |
| DVN250321C00052500 | 2024-07-25 2:33PM EDT | 52.50 | 2.28 | 1.94 | 2.76 | 0.00 | - | 3 | 1,573 | 33.29% |
| DVN250321C00055000 | 2024-07-26 10:15AM EDT | 55.00 | 1.50 | 1.36 | 1.55 | +0.09 | +6.38% | 6 | 854 | 28.64% |
| DVN250321C00057500 | 2024-07-25 2:08PM EDT | 57.50 | 0.99 | 0.55 | 1.18 | -0.09 | -8.33% | 1 | 679 | 29.15% |
| DVN250321C00060000 | 2024-07-25 9:33AM EDT | 60.00 | 0.84 | 0.66 | 0.89 | +0.04 | +5.00% | 10 | 874 | 29.55% |
| DVN250321C00062500 | 2024-07-22 12:47PM EDT | 62.50 | 0.58 | 0.45 | 0.58 | 0.00 | - | 24 | 139 | 28.74% |
| DVN250321C00065000 | 2024-07-26 12:33PM EDT | 65.00 | 0.40 | 0.25 | 0.54 | +0.06 | +17.65% | 1 | 418 | 30.76% |
| DVN250321C00070000 | 2024-07-26 11:47AM EDT | 70.00 | 0.28 | 0.00 | 0.37 | -0.09 | -24.32% | 12 | 102 | 32.52% |
| DVN250321C00075000 | 2024-07-22 11:02AM EDT | 75.00 | 0.18 | 0.05 | 0.58 | 0.00 | - | 5 | 1,038 | 40.23% |
| DVN250321C00080000 | 2024-06-14 3:54PM EDT | 80.00 | 0.51 | 0.00 | 0.42 | 0.00 | - | 1 | 1,133 | 41.16% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321P00022500 | 2024-05-24 10:06AM EDT | 22.50 | 0.09 | 0.05 | 0.67 | 0.00 | - | 10 | 76 | 56.89% |
| DVN250321P00025000 | 2024-06-14 2:04PM EDT | 25.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 6 | 153 | 46.00% |
| DVN250321P00027500 | 2024-07-23 1:42PM EDT | 27.50 | 0.39 | 0.01 | 0.67 | 0.00 | - | 20 | 40 | 50.24% |
| DVN250321P00030000 | 2024-07-22 11:02AM EDT | 30.00 | 0.30 | 0.25 | 0.49 | 0.00 | - | 5 | 137 | 39.94% |
| DVN250321P00032500 | 2024-07-12 2:49PM EDT | 32.50 | 0.43 | 0.00 | 0.58 | 0.00 | - | 3 | 562 | 35.62% |
| DVN250321P00035000 | 2024-07-22 12:40PM EDT | 35.00 | 0.65 | 0.66 | 0.89 | 0.00 | - | 9 | 373 | 34.18% |
| DVN250321P00037500 | 2024-07-23 11:06AM EDT | 37.50 | 1.10 | 0.72 | 1.23 | 0.00 | - | 2 | 697 | 31.84% |
| DVN250321P00040000 | 2024-07-22 12:08PM EDT | 40.00 | 1.64 | 1.17 | 2.05 | +0.11 | +7.19% | 1 | 490 | 32.75% |
| DVN250321P00042500 | 2024-07-25 11:33AM EDT | 42.50 | 2.50 | 2.24 | 2.65 | -0.09 | -3.47% | 1 | 292 | 30.15% |
| DVN250321P00045000 | 2024-07-24 11:38AM EDT | 45.00 | 3.40 | 3.30 | 3.55 | 0.00 | - | 100 | 1,819 | 28.53% |
| DVN250321P00047500 | 2024-07-23 9:30AM EDT | 47.50 | 4.40 | 4.45 | 4.80 | 0.00 | - | 8 | 1,223 | 27.82% |
| DVN250321P00050000 | 2024-07-18 11:36AM EDT | 50.00 | 4.70 | 5.80 | 6.85 | 0.00 | - | 23 | 1,878 | 31.04% |
| DVN250321P00052500 | 2024-05-07 10:22AM EDT | 52.50 | 5.85 | 7.60 | 9.40 | 0.00 | - | 71 | 1,368 | 36.67% |
| DVN250321P00055000 | 2024-07-25 3:31PM EDT | 55.00 | 9.68 | 8.40 | 10.90 | 0.00 | - | 10 | 704 | 34.05% |
| DVN250321P00057500 | 2024-05-03 11:04AM EDT | 57.50 | 9.40 | 7.90 | 12.10 | 0.00 | - | 27 | 166 | 26.91% |
| DVN250321P00060000 | 2024-05-02 11:18AM EDT | 60.00 | 10.90 | 9.50 | 13.75 | 0.00 | - | 1 | 338 | 17.33% |
| DVN250321P00065000 | 2024-05-02 11:21AM EDT | 65.00 | 15.00 | 14.00 | 17.95 | 0.00 | - | 2 | 13 | 0.00% |
| 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 | 64.98% |
| DVN250321P00080000 | 2023-10-11 9:45AM EDT | 80.00 | 33.43 | 34.30 | 37.25 | 0.00 | - | 1 | 1 | 62.31% |
© 2024 Yahoo. All rights reserved.