Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250919C00022500 | 2024-01-18 1:59PM EDT | 22.50 | 18.43 | 18.55 | 23.00 | 0.00 | - | 3 | 3 | 0.00% |
| DVN250919C00025000 | 2024-01-05 12:23PM EDT | 25.00 | 21.20 | 16.35 | 17.25 | 0.00 | - | 2 | 15 | 0.00% |
| DVN250919C00027500 | 2023-10-02 1:53PM EDT | 27.50 | 19.45 | 18.95 | 20.25 | 0.00 | - | - | 2 | 0.00% |
| DVN250919C00030000 | 2024-04-11 1:40PM EDT | 30.00 | 24.27 | 21.35 | 25.15 | 0.00 | - | 2 | 36 | 52.95% |
| DVN250919C00032500 | 2024-01-18 3:39PM EDT | 32.50 | 10.95 | 12.50 | 14.70 | 0.00 | - | 1 | 5 | 0.00% |
| DVN250919C00035000 | 2024-04-03 10:56AM EDT | 35.00 | 17.75 | 16.55 | 20.50 | 0.00 | - | 4 | 421 | 44.57% |
| DVN250919C00037500 | 2024-04-08 2:58PM EDT | 37.50 | 17.95 | 16.20 | 17.15 | 0.00 | - | 3 | 17 | 33.83% |
| DVN250919C00040000 | 2024-04-12 3:28PM EDT | 40.00 | 15.85 | 14.15 | 16.65 | 0.00 | - | 6 | 147 | 41.21% |
| DVN250919C00042500 | 2024-04-03 11:23AM EDT | 42.50 | 13.00 | 11.65 | 15.95 | 0.00 | - | 2 | 33 | 45.28% |
| DVN250919C00045000 | 2024-04-24 10:46AM EDT | 45.00 | 11.57 | 11.60 | 12.55 | 0.00 | - | 1 | 195 | 35.49% |
| DVN250919C00047500 | 2024-04-11 12:40PM EDT | 47.50 | 11.37 | 8.00 | 10.85 | 0.00 | - | 1 | 33 | 33.93% |
| DVN250919C00050000 | 2024-04-25 2:59PM EDT | 50.00 | 9.28 | 9.05 | 9.45 | 0.00 | - | 2 | 369 | 33.26% |
| DVN250919C00052500 | 2024-04-24 3:56PM EDT | 52.50 | 7.55 | 5.95 | 8.20 | 0.00 | - | 1 | 430 | 32.76% |
| DVN250919C00055000 | 2024-04-24 12:05PM EDT | 55.00 | 6.57 | 6.60 | 7.00 | 0.00 | - | 2 | 384 | 31.99% |
| DVN250919C00057500 | 2024-04-24 12:05PM EDT | 57.50 | 5.62 | 5.85 | 6.00 | 0.00 | - | 1 | 384 | 31.58% |
| DVN250919C00060000 | 2024-04-22 1:46PM EDT | 60.00 | 5.07 | 4.80 | 5.15 | 0.00 | - | 1 | 476 | 31.35% |
| DVN250919C00062500 | 2024-04-23 10:31AM EDT | 62.50 | 4.20 | 4.25 | 4.45 | 0.00 | - | 1 | 25 | 31.32% |
| DVN250919C00065000 | 2024-04-12 9:39AM EDT | 65.00 | 4.69 | 3.40 | 3.75 | 0.00 | - | 2 | 549 | 30.92% |
| DVN250919C00070000 | 2024-04-19 10:34AM EDT | 70.00 | 2.68 | 2.39 | 2.79 | 0.00 | - | 7 | 449 | 31.02% |
| DVN250919C00075000 | 2024-04-24 3:28PM EDT | 75.00 | 1.78 | 1.81 | 1.93 | 0.00 | - | 1 | 79 | 30.34% |
| DVN250919C00080000 | 2024-04-23 1:34PM EDT | 80.00 | 1.31 | 1.28 | 1.42 | 0.00 | - | 1 | 1,649 | 30.45% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250919P00022500 | 2024-02-22 4:23PM EDT | 22.50 | 0.93 | 0.00 | 1.60 | 0.00 | - | 1 | 23 | 52.30% |
| DVN250919P00025000 | 2024-04-25 3:14PM EDT | 25.00 | 0.50 | 0.40 | 0.49 | 0.00 | - | 2 | 764 | 41.48% |
| DVN250919P00027500 | 2024-02-21 4:49PM EDT | 27.50 | 1.70 | 0.34 | 3.00 | 0.00 | - | 1 | 140 | 51.71% |
| DVN250919P00030000 | 2024-04-05 12:07PM EDT | 30.00 | 0.95 | 0.77 | 0.92 | 0.00 | - | 1 | 235 | 38.42% |
| DVN250919P00032500 | 2024-04-25 3:34PM EDT | 32.50 | 1.20 | 1.12 | 1.38 | 0.00 | - | 3 | 178 | 38.55% |
| DVN250919P00035000 | 2024-04-11 10:25AM EDT | 35.00 | 1.55 | 1.45 | 1.79 | 0.00 | - | 1 | 57 | 37.33% |
| DVN250919P00037500 | 2024-04-15 2:15PM EDT | 37.50 | 2.27 | 1.98 | 2.16 | 0.00 | - | 3 | 845 | 35.38% |
| DVN250919P00040000 | 2024-04-03 3:32PM EDT | 40.00 | 2.59 | 2.55 | 2.72 | 0.00 | - | 30 | 1,222 | 34.26% |
| DVN250919P00042500 | 2024-04-25 1:49PM EDT | 42.50 | 3.55 | 3.05 | 3.45 | 0.00 | - | 4 | 1,321 | 33.58% |
| DVN250919P00045000 | 2024-04-18 3:53PM EDT | 45.00 | 4.62 | 3.85 | 4.20 | 0.00 | - | 15 | 419 | 32.45% |
| DVN250919P00047500 | 2024-04-25 11:00AM EDT | 47.50 | 5.50 | 4.95 | 5.20 | 0.00 | - | 46 | 253 | 32.00% |
| DVN250919P00050000 | 2024-04-26 11:47AM EDT | 50.00 | 6.20 | 5.95 | 6.20 | -0.30 | -4.62% | 4 | 441 | 31.01% |
| DVN250919P00052500 | 2024-04-24 1:04PM EDT | 52.50 | 7.70 | 7.15 | 7.40 | 0.00 | - | 1 | 62 | 30.37% |
| DVN250919P00055000 | 2024-04-24 12:12PM EDT | 55.00 | 9.00 | 8.40 | 8.75 | 0.00 | - | 3 | 254 | 29.85% |
| DVN250919P00057500 | 2024-04-18 11:54AM EDT | 57.50 | 10.75 | 9.75 | 10.05 | 0.00 | - | 3 | 495 | 28.64% |
| DVN250919P00060000 | 2024-04-24 11:42AM EDT | 60.00 | 11.95 | 11.30 | 12.25 | 0.00 | - | 1 | 423 | 30.60% |
| DVN250919P00062500 | 2023-09-20 3:34PM EDT | 62.50 | 17.76 | 17.75 | 18.95 | 0.00 | - | - | 2 | 50.46% |
| DVN250919P00065000 | 2024-03-27 1:04PM EDT | 65.00 | 17.00 | 14.65 | 17.00 | 0.00 | - | 10 | 17 | 35.05% |
| DVN250919P00070000 | 2023-11-07 1:20PM EDT | 70.00 | 26.50 | 25.60 | 28.55 | 0.00 | - | 2 | 4 | 60.52% |
| DVN250919P00075000 | 2023-05-11 11:06AM EDT | 75.00 | 31.27 | 26.80 | 29.45 | 0.00 | - | - | 1 | 54.11% |
| DVN250919P00080000 | 2023-05-16 10:47AM EDT | 80.00 | 35.70 | 29.00 | 34.00 | 0.00 | - | 2 | 1 | 55.98% |
© 2024 Yahoo. All rights reserved.