Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 22.50 | 0.08 | 0.00 | - | 33 | 45 |
| 22.70 | 0.00 | - | 30 | 0 | 25.00 | 0.08 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 27.50 | 0.25 | 0.00 | - | 2 | 115 |
| 22.30 | +2.05 | +10.12% | 1 | 2 | 30.00 | 0.01 | 0.00 | - | 5 | 404 |
| 19.10 | 0.00 | - | 3 | 3 | 32.50 | 0.02 | 0.00 | - | 1,000 | 1,276 |
| 17.30 | -1.48 | -7.88% | 1 | 10 | 35.00 | 0.01 | 0.00 | - | 3 | 837 |
| 10.40 | 0.00 | - | 10 | 9 | 37.50 | 0.01 | 0.00 | - | 1 | 2,067 |
| - | - | - | - | - | 38.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 39.00 | 0.02 | 0.00 | - | 6 | 14 |
| 11.93 | +0.48 | +4.19% | 20 | 261 | 40.00 | 0.01 | 0.00 | - | 2 | 4,479 |
| 10.45 | 0.00 | - | 3 | 2 | 41.00 | 0.05 | 0.00 | - | 5 | 5 |
| 9.40 | 0.00 | - | 1 | 1 | 42.00 | 0.04 | 0.00 | - | 1 | 6 |
| 9.77 | +0.52 | +5.62% | 24 | 928 | 42.50 | 0.01 | 0.00 | - | 7 | 3,279 |
| 9.85 | 0.00 | - | 1 | 1 | 43.00 | 0.02 | 0.00 | - | 8 | 144 |
| - | - | - | - | - | 43.50 | 0.03 | 0.00 | - | 1 | 6 |
| 10.70 | 0.00 | - | 3 | 3 | 44.00 | 0.01 | -0.05 | -83.33% | 2 | 86 |
| 10.20 | 0.00 | - | 1 | 6 | 44.50 | 0.02 | 0.00 | - | 1 | 3 |
| 6.86 | +0.39 | +6.03% | 218 | 6,382 | 45.00 | 0.01 | 0.00 | - | 4 | 3,399 |
| 9.20 | 0.00 | - | 3 | 4 | 45.50 | 0.04 | 0.00 | - | 2 | 21 |
| 5.31 | 0.00 | - | 2 | 32 | 46.00 | 0.01 | -0.01 | -50.00% | 4 | 48 |
| 4.85 | 0.00 | - | 3 | 123 | 46.50 | 0.01 | 0.00 | - | 7 | 186 |
| 4.90 | 0.00 | - | 30 | 184 | 47.00 | 0.01 | -0.01 | -50.00% | 4 | 1,146 |
| 4.24 | +0.26 | +6.53% | 174 | 6,699 | 47.50 | 0.02 | 0.00 | - | 86 | 6,886 |
| 3.80 | +0.15 | +4.11% | 19 | 1,318 | 48.00 | 0.01 | -0.01 | -50.00% | 2 | 681 |
| 3.30 | -0.07 | -2.08% | 67 | 936 | 48.50 | 0.02 | 0.00 | - | 26 | 869 |
| 2.80 | +0.37 | +15.23% | 33 | 679 | 49.00 | 0.02 | 0.00 | - | 5 | 720 |
| 2.52 | +0.17 | +7.23% | 1 | 212 | 49.50 | 0.02 | 0.00 | - | 5 | 279 |
| 1.79 | +0.29 | +19.33% | 866 | 5,884 | 50.00 | 0.01 | -0.04 | -80.00% | 91 | 3,643 |
| 0.75 | +0.11 | +17.19% | 413 | 2,425 | 51.00 | 0.01 | -0.12 | -92.31% | 25 | 761 |
| 0.01 | -0.12 | -92.31% | 1,051 | 913 | 52.00 | 0.21 | -0.52 | -71.23% | 486 | 1,124 |
| 0.01 | -0.04 | -80.00% | 412 | 6,346 | 52.50 | 0.76 | -0.33 | -30.28% | 84 | 1,605 |
| 0.03 | +0.01 | +50.00% | 896 | 2,558 | 53.00 | 1.27 | -0.28 | -18.06% | 152 | 1,349 |
| 0.01 | 0.00 | - | 962 | 3,425 | 54.00 | 2.05 | -0.46 | -18.33% | 29 | 98 |
| 0.01 | 0.00 | - | 88 | 4,192 | 55.00 | 3.16 | -0.25 | -7.33% | 223 | 213 |
| 0.01 | 0.00 | - | 30 | 2,469 | 56.00 | 4.30 | 0.00 | - | 150 | 71 |
| 0.01 | 0.00 | - | 2 | 8,079 | 57.00 | 5.15 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 10 | 954 | 57.50 | 5.35 | 0.00 | - | 16 | 8 |
| 0.01 | 0.00 | - | 63 | 179 | 59.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 770 | 60.00 | 8.00 | 0.00 | - | 85 | 0 |
| 0.03 | 0.00 | - | 1 | 1 | 61.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 203 | 302 | 62.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 151 | 65.00 | 19.97 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 136 | 70.00 | 18.25 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 1 | 40 | 75.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.