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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719C00022500 | 4/24/2024 6:36 PM | 22.5 | 29.52 | 29.50 | 32.30 | 0.00 | 0.00% | 2 | 2 | 125.20% |
| DVN240719C00025000 | 3/14/2024 5:18 PM | 25 | 22.46 | 27.50 | 30.45 | 0.00 | 0.00% | 5 | 0 | 131.54% |
| DVN240719C00030000 | 3/28/2024 7:29 PM | 30 | 20.55 | 21.85 | 24.65 | 0.00 | 0.00% | 59 | 11 | 83.01% |
| DVN240719C00032500 | 2/29/2024 4:41 PM | 32.5 | 11.91 | 16.85 | 19.80 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DVN240719C00035000 | 3/25/2024 3:23 PM | 35 | 14.45 | 16.30 | 18.95 | 0.00 | 0.00% | 1 | 0 | 81.49% |
| DVN240719C00037500 | 3/21/2024 2:44 PM | 37.5 | 11.40 | 13.55 | 16.25 | 0.00 | 0.00% | 1 | 83 | 67.09% |
| DVN240719C00040000 | 4/23/2024 7:54 PM | 40 | 12.90 | 12.55 | 13.25 | 0.00 | 0.00% | 2 | 2,659 | 47.02% |
| DVN240719C00042500 | 4/19/2024 6:04 PM | 42.5 | 9.72 | 10.05 | 11.45 | 0.00 | 0.00% | 15 | 4,976 | 51.95% |
| DVN240719C00045000 | 4/25/2024 7:43 PM | 45 | 8.30 | 7.15 | 8.50 | 0.00 | 0.00% | 6 | 7,787 | 35.72% |
| DVN240719C00047500 | 4/26/2024 5:05 PM | 47.5 | 6.15 | 5.95 | 6.70 | -0.07 | -1.13% | 48 | 1,509 | 36.72% |
| DVN240719C00050000 | 4/26/2024 6:29 PM | 50 | 4.40 | 3.85 | 4.60 | 0.30 | 7.32% | 47 | 2,459 | 31.30% |
| DVN240719C00052500 | 4/26/2024 6:30 PM | 52.5 | 2.90 | 2.83 | 2.94 | 0.10 | 3.57% | 10 | 3,613 | 28.33% |
| DVN240719C00055000 | 4/26/2024 7:24 PM | 55 | 1.82 | 1.73 | 1.80 | 0.04 | 2.25% | 118 | 3,805 | 27.32% |
| DVN240719C00057500 | 4/26/2024 6:11 PM | 57.5 | 1.04 | 1.02 | 1.06 | 0.02 | 1.96% | 61 | 2,268 | 27.08% |
| DVN240719C00060000 | 4/26/2024 6:23 PM | 60 | 0.59 | 0.57 | 0.60 | -0.01 | -1.67% | 16 | 2,264 | 27.08% |
| DVN240719C00062500 | 4/26/2024 7:00 PM | 62.5 | 0.34 | 0.31 | 0.34 | 0.05 | 17.24% | 10 | 666 | 27.44% |
| DVN240719C00065000 | 4/26/2024 6:11 PM | 65 | 0.18 | 0.16 | 0.19 | 0.03 | 20.00% | 10 | 1,832 | 27.83% |
| DVN240719C00070000 | 4/26/2024 6:20 PM | 70 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 8 | 80 | 29.49% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719P00022500 | 4/8/2024 5:11 PM | 22.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 11 | 71.88% |
| DVN240719P00025000 | 4/23/2024 7:16 PM | 25 | 0.02 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 19 | 107.91% |
| DVN240719P00027500 | 2/26/2024 8:03 PM | 27.5 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 24 | 66 | 112.06% |
| DVN240719P00030000 | 4/19/2024 1:30 PM | 30 | 0.03 | 0.00 | 2.14 | 0.00 | 0.00% | 3 | 1,038 | 99.66% |
| DVN240719P00032500 | 4/24/2024 2:46 PM | 32.5 | 0.02 | 0.00 | 2.15 | -0.02 | -50.00% | 100 | 421 | 88.43% |
| DVN240719P00035000 | 4/25/2024 4:41 PM | 35 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 30 | 1,116 | 40.43% |
| DVN240719P00037500 | 4/26/2024 2:35 PM | 37.5 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 100 | 7,314 | 36.13% |
| DVN240719P00040000 | 4/22/2024 2:42 PM | 40 | 0.16 | 0.10 | 0.12 | 0.00 | 0.00% | 12 | 1,621 | 33.20% |
| DVN240719P00042500 | 4/25/2024 4:41 PM | 42.5 | 0.25 | 0.21 | 0.23 | 0.00 | 0.00% | 30 | 3,258 | 31.15% |
| DVN240719P00045000 | 4/26/2024 6:21 PM | 45 | 0.44 | 0.42 | 0.45 | -0.04 | -8.33% | 2 | 1,492 | 29.54% |
| DVN240719P00047500 | 4/26/2024 3:09 PM | 47.5 | 0.92 | 0.82 | 0.86 | -0.06 | -6.12% | 10 | 2,082 | 28.42% |
| DVN240719P00050000 | 4/26/2024 6:58 PM | 50 | 1.47 | 1.48 | 1.55 | -0.11 | -6.96% | 33 | 583 | 27.56% |
| DVN240719P00052500 | 4/25/2024 3:29 PM | 52.5 | 3.00 | 2.51 | 2.59 | 0.00 | 0.00% | 5 | 606 | 26.94% |
| DVN240719P00055000 | 4/23/2024 4:32 PM | 55 | 4.10 | 3.90 | 4.05 | 0.00 | 0.00% | 7 | 693 | 26.93% |
| DVN240719P00057500 | 4/25/2024 7:55 PM | 57.5 | 5.87 | 4.45 | 6.65 | 0.00 | 0.00% | 1 | 170 | 36.16% |
| DVN240719P00060000 | 4/12/2024 3:53 PM | 60 | 6.81 | 7.20 | 9.75 | 0.00 | 0.00% | 70 | 204 | 49.93% |
| DVN240719P00062500 | 4/8/2024 7:52 PM | 62.5 | 9.37 | 9.20 | 10.80 | 0.00 | 0.00% | - | 7 | 38.62% |
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%