Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240419C00025000 | 2024-03-13 3:16PM EDT | 25.00 | 22.70 | 28.00 | 29.55 | 0.00 | - | 30 | 0 | 972.66% |
| DVN240419C00030000 | 2024-03-28 2:57PM EDT | 30.00 | 20.25 | 21.65 | 21.95 | 0.00 | - | 8 | 2 | 342.19% |
| DVN240419C00032500 | 2024-04-17 12:38PM EDT | 32.50 | 19.10 | 19.30 | 19.45 | 0.00 | - | 3 | 3 | 339.84% |
| DVN240419C00035000 | 2024-04-11 2:53PM EDT | 35.00 | 18.78 | 16.65 | 17.10 | 0.00 | - | 2 | 10 | 292.97% |
| DVN240419C00037500 | 2024-03-15 11:15AM EDT | 37.50 | 10.40 | 15.85 | 16.05 | 0.00 | - | 10 | 9 | 499.22% |
| DVN240419C00040000 | 2024-04-18 9:30AM EDT | 40.00 | 11.90 | 11.65 | 11.95 | -0.12 | -1.00% | 10 | 261 | 176.56% |
| DVN240419C00041000 | 2024-04-12 2:26PM EDT | 41.00 | 12.95 | 10.65 | 10.80 | 0.00 | - | 3 | 3 | 162.50% |
| DVN240419C00042000 | 2024-03-28 10:22AM EDT | 42.00 | 8.10 | 9.65 | 10.05 | 0.00 | - | 1 | 1 | 166.02% |
| DVN240419C00042500 | 2024-04-17 2:42PM EDT | 42.50 | 9.70 | 9.15 | 9.45 | 0.00 | - | 6 | 928 | 140.63% |
| DVN240419C00043000 | 2024-04-03 3:29PM EDT | 43.00 | 9.85 | 8.00 | 9.00 | 0.00 | - | 1 | 1 | 183.59% |
| DVN240419C00044000 | 2024-04-12 10:00AM EDT | 44.00 | 10.70 | 7.70 | 7.95 | 0.00 | - | 3 | 3 | 128.13% |
| DVN240419C00044500 | 2024-04-12 10:00AM EDT | 44.50 | 10.20 | 7.20 | 7.45 | 0.00 | - | 1 | 6 | 120.31% |
| DVN240419C00045000 | 2024-04-18 10:59AM EDT | 45.00 | 6.85 | 6.75 | 6.85 | -0.25 | -3.52% | 14 | 6,556 | 105.47% |
| DVN240419C00045500 | 2024-04-12 10:00AM EDT | 45.50 | 9.20 | 6.20 | 6.45 | 0.00 | - | 3 | 4 | 105.86% |
| DVN240419C00046000 | 2024-04-01 1:48PM EDT | 46.00 | 5.31 | 5.75 | 5.95 | 0.00 | - | 2 | 32 | 104.30% |
| DVN240419C00046500 | 2024-04-08 9:48AM EDT | 46.50 | 6.75 | 5.15 | 5.45 | 0.00 | - | 50 | 123 | 84.38% |
| DVN240419C00047000 | 2024-04-18 10:38AM EDT | 47.00 | 4.78 | 4.70 | 4.85 | -0.12 | -2.45% | 11 | 192 | 69.53% |
| DVN240419C00047500 | 2024-04-18 10:59AM EDT | 47.50 | 4.35 | 4.25 | 4.35 | -0.02 | -0.46% | 24 | 6,718 | 70.70% |
| DVN240419C00048000 | 2024-04-17 12:29PM EDT | 48.00 | 3.65 | 3.55 | 4.05 | 0.00 | - | 2 | 1,318 | 63.67% |
| DVN240419C00048500 | 2024-04-17 3:07PM EDT | 48.50 | 3.40 | 3.20 | 3.50 | 0.00 | - | 1 | 940 | 66.02% |
| DVN240419C00049000 | 2024-04-18 9:59AM EDT | 49.00 | 2.86 | 2.67 | 2.95 | -0.29 | -9.21% | 5 | 660 | 51.17% |
| DVN240419C00049500 | 2024-04-18 10:46AM EDT | 49.50 | 2.52 | 2.20 | 2.46 | +0.14 | +5.88% | 1 | 216 | 62.89% |
| DVN240419C00050000 | 2024-04-18 10:53AM EDT | 50.00 | 1.88 | 1.70 | 1.81 | +0.08 | +4.44% | 39 | 6,650 | 36.33% |
| DVN240419C00051000 | 2024-04-18 10:45AM EDT | 51.00 | 1.01 | 0.87 | 0.93 | +0.02 | +2.02% | 9 | 2,437 | 30.66% |
| DVN240419C00052000 | 2024-04-18 10:56AM EDT | 52.00 | 0.30 | 0.22 | 0.26 | -0.04 | -11.76% | 27 | 760 | 24.41% |
| DVN240419C00052500 | 2024-04-18 10:54AM EDT | 52.50 | 0.13 | 0.11 | 0.12 | -0.07 | -35.00% | 53 | 6,835 | 25.00% |
| DVN240419C00053000 | 2024-04-18 10:11AM EDT | 53.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 56 | 2,191 | 25.78% |
| DVN240419C00054000 | 2024-04-18 9:54AM EDT | 54.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 24 | 3,626 | 32.81% |
| DVN240419C00055000 | 2024-04-18 10:18AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 4,204 | 39.06% |
| DVN240419C00056000 | 2024-04-17 3:53PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,471 | 48.44% |
| DVN240419C00057000 | 2024-04-16 3:09PM EDT | 57.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 28 | 8,079 | 109.38% |
| DVN240419C00057500 | 2024-04-16 3:00PM EDT | 57.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 954 | 65.63% |
| DVN240419C00059000 | 2024-04-15 11:02AM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 63 | 179 | 75.00% |
| DVN240419C00060000 | 2024-04-16 1:53PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 770 | 84.38% |
| DVN240419C00061000 | 2024-04-12 10:07AM EDT | 61.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 160.16% |
| DVN240419C00062500 | 2024-04-12 11:12AM EDT | 62.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 203 | 302 | 109.38% |
| DVN240419C00065000 | 2024-04-16 12:32PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 151 | 112.50% |
| DVN240419C00070000 | 2024-04-17 3:14PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 175.00% |
| DVN240419C00075000 | 2024-04-10 2:38PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 175.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240419P00022500 | 2024-01-16 11:44AM EDT | 22.50 | 0.08 | 0.00 | 0.16 | 0.00 | - | 33 | 45 | 529.69% |
| DVN240419P00025000 | 2024-02-26 1:11PM EDT | 25.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 27 | 409.38% |
| DVN240419P00027500 | 2024-02-28 10:30AM EDT | 27.50 | 0.25 | 0.00 | 0.07 | 0.00 | - | 2 | 115 | 368.75% |
| DVN240419P00030000 | 2024-04-16 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 404 | 400.78% |
| DVN240419P00032500 | 2024-04-16 9:38AM EDT | 32.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1,000 | 1,276 | 265.63% |
| DVN240419P00035000 | 2024-04-17 1:59PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 837 | 206.25% |
| DVN240419P00037500 | 2024-04-17 9:45AM EDT | 37.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1,000 | 2,067 | 283.59% |
| DVN240419P00038000 | 2024-03-21 1:23PM EDT | 38.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 274.22% |
| DVN240419P00039000 | 2024-03-22 12:01PM EDT | 39.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 6 | 14 | 255.47% |
| DVN240419P00040000 | 2024-04-17 3:27PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1,504 | 4,479 | 236.72% |
| DVN240419P00041000 | 2024-03-18 2:47PM EDT | 41.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 5 | 5 | 185.16% |
| DVN240419P00042000 | 2024-03-21 9:33AM EDT | 42.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 200.39% |
| DVN240419P00042500 | 2024-04-18 10:13AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,277 | 100.00% |
| DVN240419P00043000 | 2024-04-03 3:37PM EDT | 43.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 8 | 144 | 182.81% |
| DVN240419P00043500 | 2024-03-28 1:44PM EDT | 43.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 173.83% |
| DVN240419P00044000 | 2024-03-25 2:29PM EDT | 44.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 86 | 165.04% |
| DVN240419P00044500 | 2024-04-02 10:53AM EDT | 44.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 156.25% |
| DVN240419P00045000 | 2024-04-17 1:40PM EDT | 45.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 13 | 3,403 | 124.22% |
| DVN240419P00045500 | 2024-04-02 9:59AM EDT | 45.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 21 | 138.67% |
| DVN240419P00046000 | 2024-04-12 1:16PM EDT | 46.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 1 | 48 | 112.50% |
| DVN240419P00046500 | 2024-04-17 9:38AM EDT | 46.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 82 | 186 | 64.06% |
| DVN240419P00047000 | 2024-04-17 1:50PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,146 | 53.13% |
| DVN240419P00047500 | 2024-04-18 10:06AM EDT | 47.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 85 | 6,802 | 56.25% |
| DVN240419P00048000 | 2024-04-17 3:30PM EDT | 48.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 681 | 50.00% |
| DVN240419P00048500 | 2024-04-16 2:36PM EDT | 48.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 869 | 46.88% |
| DVN240419P00049000 | 2024-04-17 12:05PM EDT | 49.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 720 | 40.63% |
| DVN240419P00049500 | 2024-04-17 9:53AM EDT | 49.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 279 | 33.99% |
| DVN240419P00050000 | 2024-04-18 9:37AM EDT | 50.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 7 | 3,653 | 30.08% |
| DVN240419P00051000 | 2024-04-18 10:54AM EDT | 51.00 | 0.09 | 0.11 | 0.13 | -0.08 | -47.06% | 22 | 718 | 26.17% |
| DVN240419P00052000 | 2024-04-18 10:56AM EDT | 52.00 | 0.41 | 0.48 | 0.51 | -0.13 | -24.07% | 14 | 1,159 | 24.02% |
| DVN240419P00052500 | 2024-04-17 3:50PM EDT | 52.50 | 0.86 | 0.78 | 0.84 | -0.04 | -4.44% | 3 | 1,671 | 21.88% |
| DVN240419P00053000 | 2024-04-18 10:56AM EDT | 53.00 | 1.15 | 1.22 | 1.35 | +0.12 | +11.65% | 96 | 1,436 | 31.25% |
| DVN240419P00054000 | 2024-04-18 10:54AM EDT | 54.00 | 2.16 | 2.08 | 2.30 | +0.17 | +8.54% | 1 | 119 | 38.67% |
| DVN240419P00055000 | 2024-04-18 9:47AM EDT | 55.00 | 3.30 | 3.05 | 3.35 | +0.05 | +1.54% | 11 | 184 | 60.55% |
| DVN240419P00056000 | 2024-04-17 3:27PM EDT | 56.00 | 4.30 | 4.05 | 4.35 | 0.00 | - | 150 | 71 | 73.44% |
| DVN240419P00057000 | 2024-04-16 10:07AM EDT | 57.00 | 5.15 | 5.05 | 5.30 | 0.00 | - | 1 | 0 | 73.44% |
| DVN240419P00057500 | 2024-04-17 2:45PM EDT | 57.50 | 5.35 | 5.55 | 5.80 | 0.00 | - | 16 | 8 | 78.91% |
| DVN240419P00060000 | 2024-04-17 2:01PM EDT | 60.00 | 8.00 | 8.05 | 8.30 | 0.00 | - | 85 | 0 | 103.91% |
| DVN240419P00065000 | 2023-12-14 12:03PM EDT | 65.00 | 19.97 | 20.75 | 24.10 | 0.00 | - | 3 | 0 | 881.54% |
| DVN240419P00070000 | 2024-04-17 12:11PM EDT | 70.00 | 18.25 | 18.00 | 18.35 | 0.00 | - | 2 | 2 | 210.94% |
© 2024 Yahoo. All rights reserved.