Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN260116C00022500 | 2024-07-10 12:15PM EDT | 22.50 | 23.79 | 21.70 | 26.35 | 0.00 | - | 5 | 7 | 66.36% |
| DVN260116C00025000 | 2024-07-03 10:19AM EDT | 25.00 | 23.51 | 19.15 | 23.85 | 0.00 | - | 5 | 35 | 58.77% |
| DVN260116C00027500 | 2024-07-02 3:13PM EDT | 27.50 | 20.70 | 17.70 | 20.30 | 0.00 | - | 2 | 70 | 42.33% |
| DVN260116C00030000 | 2024-07-24 11:07AM EDT | 30.00 | 16.70 | 14.55 | 17.75 | 0.00 | - | 2 | 249 | 36.48% |
| DVN260116C00032500 | 2024-07-23 3:42PM EDT | 32.50 | 14.50 | 12.90 | 17.45 | 0.00 | - | 40 | 55 | 47.50% |
| DVN260116C00035000 | 2024-07-22 10:12AM EDT | 35.00 | 13.45 | 11.50 | 14.50 | 0.00 | - | 2 | 192 | 38.65% |
| DVN260116C00037500 | 2024-07-23 9:45AM EDT | 37.50 | 11.30 | 9.05 | 12.05 | 0.00 | - | 2 | 64 | 33.42% |
| DVN260116C00040000 | 2024-07-25 9:39AM EDT | 40.00 | 9.40 | 9.25 | 10.20 | 0.00 | - | 4 | 1,062 | 31.52% |
| DVN260116C00042500 | 2024-07-25 11:20AM EDT | 42.50 | 8.05 | 5.80 | 9.25 | 0.00 | - | 5 | 802 | 33.52% |
| DVN260116C00045000 | 2024-07-23 2:05PM EDT | 45.00 | 6.99 | 6.30 | 7.20 | -0.01 | -0.14% | 1 | 727 | 29.54% |
| DVN260116C00047500 | 2024-07-26 9:32AM EDT | 47.50 | 5.78 | 5.25 | 7.45 | +0.06 | +1.05% | 2 | 315 | 35.51% |
| DVN260116C00050000 | 2024-07-26 1:54PM EDT | 50.00 | 4.83 | 4.75 | 5.00 | -0.25 | -4.92% | 365 | 1,795 | 28.71% |
| DVN260116C00052500 | 2024-07-25 11:43AM EDT | 52.50 | 4.10 | 3.85 | 4.40 | 0.00 | - | 10 | 726 | 29.64% |
| DVN260116C00055000 | 2024-07-25 12:30PM EDT | 55.00 | 3.46 | 3.15 | 3.50 | 0.00 | - | 13 | 1,210 | 28.68% |
| DVN260116C00057500 | 2024-07-25 1:45PM EDT | 57.50 | 2.90 | 2.55 | 3.10 | 0.00 | - | 2 | 224 | 29.57% |
| DVN260116C00060000 | 2024-07-26 11:36AM EDT | 60.00 | 2.19 | 2.07 | 2.37 | -0.31 | -12.40% | 5 | 2,582 | 28.38% |
| DVN260116C00062500 | 2024-07-17 3:27PM EDT | 62.50 | 2.20 | 1.39 | 1.94 | 0.00 | - | 4 | 586 | 28.26% |
| DVN260116C00065000 | 2024-07-25 1:59PM EDT | 65.00 | 1.60 | 1.25 | 2.71 | 0.00 | - | 11 | 566 | 34.57% |
| DVN260116C00070000 | 2024-07-25 10:40AM EDT | 70.00 | 1.08 | 0.84 | 2.31 | 0.00 | - | 18 | 905 | 36.18% |
| DVN260116C00075000 | 2024-07-25 1:39PM EDT | 75.00 | 0.75 | 0.00 | 1.28 | -0.03 | -3.85% | 20 | 1,303 | 32.80% |
| DVN260116C00080000 | 2024-07-24 3:42PM EDT | 80.00 | 0.45 | 0.35 | 0.93 | 0.00 | - | 2 | 144 | 32.73% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN260116P00022500 | 2024-07-15 1:53PM EDT | 22.50 | 0.30 | 0.02 | 0.64 | 0.00 | - | 56 | 400 | 43.21% |
| DVN260116P00025000 | 2024-07-17 10:53AM EDT | 25.00 | 0.38 | 0.44 | 0.62 | 0.00 | - | 1 | 573 | 37.55% |
| DVN260116P00027500 | 2024-06-13 11:25AM EDT | 27.50 | 0.94 | 0.00 | 0.86 | 0.00 | - | 3 | 94 | 35.82% |
| DVN260116P00030000 | 2024-07-11 12:17PM EDT | 30.00 | 1.10 | 0.95 | 1.21 | 0.00 | - | 11 | 168 | 34.64% |
| DVN260116P00032500 | 2024-06-25 12:11PM EDT | 32.50 | 1.40 | 0.76 | 2.27 | 0.00 | - | 3 | 1,300 | 38.21% |
| DVN260116P00035000 | 2024-07-15 12:54PM EDT | 35.00 | 1.76 | 1.77 | 2.54 | 0.00 | - | 138 | 1,036 | 34.72% |
| DVN260116P00037500 | 2024-07-01 12:09PM EDT | 37.50 | 3.10 | 2.34 | 2.83 | 0.00 | - | 1 | 353 | 31.24% |
| DVN260116P00040000 | 2024-07-24 1:42PM EDT | 40.00 | 3.59 | 2.85 | 4.05 | 0.00 | - | 4 | 1,730 | 32.54% |
| DVN260116P00042500 | 2024-07-26 10:28AM EDT | 42.50 | 4.55 | 4.30 | 4.60 | 0.00 | - | 3 | 2,448 | 29.61% |
| DVN260116P00045000 | 2024-07-26 10:28AM EDT | 45.00 | 5.65 | 5.05 | 5.65 | -0.15 | -2.59% | 16 | 1,654 | 28.60% |
| DVN260116P00047500 | 2024-07-25 9:55AM EDT | 47.50 | 6.85 | 6.10 | 6.90 | -0.15 | -2.14% | 8 | 2,035 | 27.86% |
| DVN260116P00050000 | 2024-07-24 12:38PM EDT | 50.00 | 8.40 | 7.00 | 8.70 | 0.00 | - | 13 | 1,307 | 28.93% |
| DVN260116P00052500 | 2024-07-22 12:31PM EDT | 52.50 | 9.35 | 8.00 | 11.85 | 0.00 | - | 7 | 290 | 35.46% |
| DVN260116P00055000 | 2024-07-22 10:18AM EDT | 55.00 | 11.00 | 9.65 | 12.30 | 0.00 | - | 1 | 273 | 29.37% |
| DVN260116P00057500 | 2024-07-18 10:42AM EDT | 57.50 | 11.40 | 11.25 | 15.10 | 0.00 | - | 2 | 71 | 33.61% |
| DVN260116P00060000 | 2024-07-17 3:49PM EDT | 60.00 | 13.20 | 12.50 | 17.25 | 0.00 | - | 24 | 80 | 34.54% |
| DVN260116P00062500 | 2024-01-18 11:29AM EDT | 62.50 | 23.45 | 18.65 | 22.70 | 0.00 | - | 6 | 3 | 50.70% |
| DVN260116P00065000 | 2024-06-17 12:53PM EDT | 65.00 | 19.40 | 15.65 | 19.35 | 0.00 | - | 8 | 38 | 21.88% |
| DVN260116P00070000 | 2024-06-17 10:28AM EDT | 70.00 | 24.60 | 20.10 | 22.75 | 0.00 | - | 17 | 0 | 0.00% |
| DVN260116P00075000 | 2024-01-18 11:35AM EDT | 75.00 | 34.60 | 31.55 | 33.85 | 0.00 | - | 4 | 1 | 54.68% |
© 2024 Yahoo. All rights reserved.