NYSE - Delayed Quote • USD
Devon Energy Corporation (DVN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00025000 | 6/16/2023 5:12 PM | 25 | 25.58 | 23.85 | 24.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DVN240621C00027500 | 2/28/2024 2:35 PM | 27.5 | 16.65 | 21.05 | 25.40 | 0.00 | 0.00% | 1 | 4 | 92.77% |
| DVN240621C00030000 | 4/10/2024 2:20 PM | 30 | 24.40 | 21.35 | 24.10 | 0.00 | 0.00% | 10 | 119 | 57.03% |
| DVN240621C00032500 | 3/13/2024 7:02 PM | 32.5 | 15.40 | 20.70 | 22.50 | 0.00 | 0.00% | 40 | 163 | 117.87% |
| DVN240621C00035000 | 4/19/2024 1:51 PM | 35 | 17.17 | 17.55 | 19.45 | 0.00 | 0.00% | 2 | 417 | 87.11% |
| DVN240621C00037500 | 4/9/2024 7:12 PM | 37.5 | 16.75 | 15.00 | 16.70 | 0.00 | 0.00% | 2 | 118 | 71.14% |
| DVN240621C00040000 | 4/26/2024 4:01 PM | 40 | 12.75 | 12.45 | 13.60 | 1.05 | 8.97% | 10 | 566 | 50.15% |
| DVN240621C00042500 | 4/23/2024 5:38 PM | 42.5 | 10.40 | 9.85 | 12.10 | 0.00 | 0.00% | 4 | 2,670 | 53.59% |
| DVN240621C00045000 | 4/25/2024 3:59 PM | 45 | 7.50 | 6.55 | 8.95 | 0.00 | 0.00% | 1 | 6,843 | 52.49% |
| DVN240621C00047500 | 4/26/2024 7:59 PM | 47.5 | 6.05 | 5.95 | 6.05 | 0.05 | 0.83% | 2,739 | 6,824 | 34.52% |
| DVN240621C00050000 | 4/26/2024 7:46 PM | 50 | 4.10 | 3.90 | 4.15 | 0.10 | 2.50% | 162 | 12,999 | 32.35% |
| DVN240621C00052500 | 4/26/2024 7:55 PM | 52.5 | 2.53 | 2.45 | 2.53 | 0.02 | 0.80% | 486 | 10,014 | 29.76% |
| DVN240621C00055000 | 4/26/2024 7:59 PM | 55 | 1.39 | 1.37 | 1.40 | 0.01 | 0.72% | 432 | 10,452 | 28.44% |
| DVN240621C00057500 | 4/26/2024 7:55 PM | 57.5 | 0.70 | 0.67 | 0.72 | -0.02 | -2.78% | 59 | 7,827 | 28.03% |
| DVN240621C00060000 | 4/26/2024 7:24 PM | 60 | 0.35 | 0.33 | 0.35 | 0.05 | 16.67% | 83 | 4,851 | 28.03% |
| DVN240621C00062500 | 4/24/2024 3:01 PM | 62.5 | 0.13 | 0.15 | 0.17 | 0.00 | 0.00% | 3 | 267 | 28.52% |
| DVN240621C00065000 | 4/26/2024 4:11 PM | 65 | 0.08 | 0.07 | 0.09 | 0.02 | 33.33% | 46 | 1,223 | 29.59% |
| DVN240621C00070000 | 4/25/2024 6:48 PM | 70 | 0.04 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 3,265 | 30.47% |
| DVN240621C00075000 | 4/24/2024 7:57 PM | 75 | 0.05 | 0.01 | 0.11 | 0.00 | 0.00% | 1 | 1,494 | 46.58% |
| DVN240621C00080000 | 3/4/2024 2:30 PM | 80 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,970 | 47.66% |
| DVN240621C00085000 | 4/24/2024 7:59 PM | 85 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 150 | 312 | 62.60% |
| DVN240621C00090000 | 3/26/2024 6:38 PM | 90 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 260 | 51.56% |
| DVN240621C00095000 | 11/14/2023 4:53 PM | 95 | 0.13 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 21 | 69.34% |
| DVN240621C00100000 | 3/22/2024 6:43 PM | 100 | 0.01 | 0.00 | 0.65 | 0.00 | 0.00% | 17 | 107 | 89.75% |
| DVN240621C00105000 | 3/22/2024 6:48 PM | 105 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 13 | 19 | 120.56% |
| DVN240621C00110000 | 10/23/2023 3:26 PM | 110 | 0.12 | 0.00 | 1.12 | 0.00 | 0.00% | 2 | 14 | 110.25% |
| DVN240621C00115000 | 11/1/2023 5:23 PM | 115 | 0.09 | 0.00 | 0.46 | 0.00 | 0.00% | 1 | 40 | 98.93% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00022500 | 3/11/2024 4:25 PM | 22.5 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 8 | 177 | 172.12% |
| DVN240621P00025000 | 4/26/2024 1:30 PM | 25 | 0.01 | 0.01 | 0.11 | -0.04 | -80.00% | 1 | 458 | 87.50% |
| DVN240621P00027500 | 3/25/2024 4:30 PM | 27.5 | 0.02 | 0.00 | 2.14 | 0.00 | 0.00% | 3 | 2,432 | 137.50% |
| DVN240621P00030000 | 4/2/2024 4:39 PM | 30 | 0.12 | 0.00 | 2.14 | 0.00 | 0.00% | 351 | 1,114 | 122.41% |
| DVN240621P00032500 | 4/24/2024 6:41 PM | 32.5 | 0.03 | 0.00 | 2.14 | 0.00 | 0.00% | 1 | 3,314 | 108.50% |
| DVN240621P00035000 | 4/26/2024 6:47 PM | 35 | 0.03 | 0.03 | 2.14 | 0.00 | 0.00% | 22 | 3,010 | 95.90% |
| DVN240621P00037500 | 4/26/2024 6:47 PM | 37.5 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 21 | 4,207 | 43.36% |
| DVN240621P00040000 | 4/22/2024 7:04 PM | 40 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 43 | 3,864 | 37.11% |
| DVN240621P00042500 | 4/26/2024 7:59 PM | 42.5 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 978 | 5,297 | 33.79% |
| DVN240621P00045000 | 4/26/2024 7:44 PM | 45 | 0.28 | 0.26 | 0.29 | -0.03 | -9.68% | 181 | 10,482 | 31.98% |
| DVN240621P00047500 | 4/26/2024 7:30 PM | 47.5 | 0.57 | 0.55 | 0.60 | -0.07 | -10.94% | 56 | 11,698 | 30.18% |
| DVN240621P00050000 | 4/26/2024 7:05 PM | 50 | 1.18 | 1.16 | 1.23 | -0.12 | -9.23% | 486 | 7,937 | 29.44% |
| DVN240621P00052500 | 4/26/2024 6:57 PM | 52.5 | 2.14 | 2.17 | 2.24 | -0.17 | -7.36% | 205 | 4,712 | 28.78% |
| DVN240621P00055000 | 4/26/2024 7:20 PM | 55 | 3.58 | 2.22 | 5.35 | -0.43 | -10.72% | 1 | 2,203 | 49.29% |
| DVN240621P00057500 | 4/25/2024 1:49 PM | 57.5 | 7.30 | 4.30 | 6.45 | 0.00 | 0.00% | 2 | 999 | 41.72% |
| DVN240621P00060000 | 4/25/2024 1:35 PM | 60 | 8.49 | 6.30 | 8.20 | 0.00 | 0.00% | 2 | 88 | 38.77% |
| DVN240621P00062500 | 10/24/2023 4:39 PM | 62.5 | 16.35 | 17.30 | 18.55 | 0.00 | 0.00% | 2 | 16 | 141.33% |
| DVN240621P00065000 | 3/5/2024 3:50 PM | 65 | 20.48 | 10.90 | 14.20 | 0.00 | 0.00% | 1 | 12 | 68.65% |
| DVN240621P00070000 | 4/17/2024 6:28 PM | 70 | 19.50 | 15.80 | 19.25 | 0.00 | 0.00% | 2 | 4 | 82.03% |
| DVN240621P00075000 | 11/16/2023 5:11 PM | 75 | 31.46 | 28.95 | 31.40 | 0.00 | 0.00% | 2 | 1 | 174.10% |
| DVN240621P00080000 | 8/1/2023 1:35 PM | 80 | 27.05 | 28.65 | 30.10 | 0.00 | 0.00% | 1 | 20 | 105.10% |
| DVN240621P00085000 | 3/17/2023 7:11 PM | 85 | 39.93 | 30.00 | 30.45 | 0.00 | 0.00% | 8 | 17 | 0.00% |
| DVN240621P00090000 | 11/8/2022 2:54 PM | 90 | 30.55 | 33.50 | 34.50 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| DVN240621P00095000 | 2/7/2023 7:07 PM | 95 | 36.70 | 42.40 | 43.85 | 0.00 | 0.00% | 6 | 32 | 102.10% |
| DVN240621P00100000 | 8/30/2023 7:34 PM | 100 | 49.50 | 51.70 | 52.80 | 0.00 | 0.00% | 2 | 0 | 182.86% |
| DVN240621P00105000 | 2/14/2023 5:00 PM | 105 | 43.65 | 56.90 | 60.60 | 0.00 | 0.00% | 6 | 33 | 210.84% |
| DVN240621P00110000 | 1/19/2023 7:48 PM | 110 | 48.10 | 55.75 | 58.75 | 0.00 | 0.00% | 30 | 19 | 136.08% |
| DVN240621P00115000 | 2/16/2023 6:09 PM | 115 | 58.63 | 66.65 | 70.95 | 0.00 | 0.00% | 2 | 20 | 224.83% |
Related Tickers
PXD Pioneer Natural Resources Company
268.87
-2.28%
FANG Diamondback Energy, Inc.
207.76
+0.32%
CTRA Coterra Energy Inc.
28.29
-0.49%
OXY Occidental Petroleum Corporation
67.78
-0.15%
COP ConocoPhillips
130.24
+0.10%
MRO Marathon Oil Corporation
27.77
+0.11%
APA APA Corporation
32.49
+0.40%
EQT EQT Corporation
40.61
+0.49%
EOG EOG Resources, Inc.
135.70
+0.25%
TPL Texas Pacific Land Corporation
595.67
+0.62%