Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250620C00025000 | 2023-10-02 1:54PM EDT | 25.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN250620C00027500 | 2023-08-16 9:42AM EDT | 27.50 | 22.35 | 22.65 | 24.95 | 0.00 | - | 14 | 124 | 70.31% |
| DVN250620C00030000 | 2023-10-02 1:52PM EDT | 30.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN250620C00032500 | 2023-08-16 3:15PM EDT | 32.50 | 17.90 | 18.85 | 19.30 | 0.00 | - | 2 | 65 | 57.15% |
| DVN250620C00035000 | 2023-10-02 1:52PM EDT | 35.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN250620C00037500 | 2023-08-29 11:11AM EDT | 37.50 | 16.10 | 14.80 | 15.35 | 0.00 | - | 2 | 44 | 50.69% |
| DVN250620C00040000 | 2023-09-18 3:08PM EDT | 40.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250620C00042500 | 2023-10-02 11:04AM EDT | 42.50 | 10.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN250620C00045000 | 2023-09-25 2:02PM EDT | 45.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN250620C00047500 | 2023-10-02 3:56PM EDT | 47.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DVN250620C00050000 | 2023-09-26 3:56PM EDT | 50.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DVN250620C00052500 | 2023-10-02 1:30PM EDT | 52.50 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DVN250620C00055000 | 2023-10-02 1:33PM EDT | 55.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 3.13% |
| DVN250620C00057500 | 2023-10-02 12:02PM EDT | 57.50 | 4.82 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| DVN250620C00060000 | 2023-10-02 2:42PM EDT | 60.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DVN250620C00065000 | 2023-10-02 3:57PM EDT | 65.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DVN250620C00070000 | 2023-09-29 3:56PM EDT | 70.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DVN250620C00075000 | 2023-09-27 3:05PM EDT | 75.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DVN250620C00080000 | 2023-09-01 12:36PM EDT | 80.00 | 2.64 | 1.47 | 2.05 | 0.00 | - | 1 | 38 | 38.78% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250620P00025000 | 2023-10-02 2:41PM EDT | 25.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DVN250620P00027500 | 2023-09-21 1:31PM EDT | 27.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVN250620P00030000 | 2023-09-26 1:56PM EDT | 30.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DVN250620P00032500 | 2023-09-08 12:56PM EDT | 32.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DVN250620P00035000 | 2023-09-29 11:47AM EDT | 35.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVN250620P00037500 | 2023-09-20 2:12PM EDT | 37.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DVN250620P00040000 | 2023-08-24 1:25PM EDT | 40.00 | 5.60 | 5.60 | 6.00 | 0.00 | - | 10 | 24 | 38.56% |
| DVN250620P00042500 | 2023-09-15 1:01PM EDT | 42.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DVN250620P00045000 | 2023-10-02 11:40AM EDT | 45.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| DVN250620P00047500 | 2023-09-29 2:14PM EDT | 47.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN250620P00050000 | 2023-09-29 2:11PM EDT | 50.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250620P00052500 | 2023-09-22 2:07PM EDT | 52.50 | 11.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250620P00055000 | 2023-09-01 12:38PM EDT | 55.00 | 10.75 | 12.65 | 13.15 | 0.00 | - | 12 | 53 | 29.08% |
| DVN250620P00057500 | 2023-09-01 12:34PM EDT | 57.50 | 12.05 | 14.30 | 15.10 | 0.00 | - | 1 | 36 | 29.20% |
| DVN250620P00060000 | 2023-08-03 10:06AM EDT | 60.00 | 15.15 | 12.90 | 14.40 | 0.00 | - | 5 | 9 | 10.40% |
| DVN250620P00065000 | 2023-08-16 3:17PM EDT | 65.00 | 19.80 | 17.75 | 18.90 | 0.00 | - | 4 | 16 | 0.00% |
| DVN250620P00075000 | 2023-04-14 1:08PM EDT | 75.00 | 24.85 | 29.60 | 31.20 | 0.00 | - | - | 2 | 34.92% |
| DVN250620P00080000 | 2023-05-16 12:07PM EDT | 80.00 | 35.20 | 30.90 | 33.10 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
