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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920C00025000 | 1/29/2024 7:37 PM | 25 | 17.50 | 18.05 | 21.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DVN240920C00030000 | 4/17/2024 2:00 PM | 30 | 22.80 | 22.15 | 23.60 | 0.00 | 0.00% | 2 | 199 | 71.00% |
| DVN240920C00032500 | 2/9/2024 5:35 PM | 32.5 | 10.40 | 13.05 | 16.50 | 0.00 | 0.00% | 4 | 6 | 0.00% |
| DVN240920C00035000 | 4/4/2024 5:31 PM | 35 | 18.05 | 16.25 | 19.90 | 0.00 | 0.00% | 1 | 13 | 75.27% |
| DVN240920C00037500 | 4/5/2024 6:19 PM | 37.5 | 16.52 | 14.20 | 17.35 | 0.00 | 0.00% | 1 | 369 | 65.72% |
| DVN240920C00040000 | 4/23/2024 7:56 PM | 40 | 13.15 | 12.95 | 13.85 | 0.00 | 0.00% | 2 | 621 | 44.75% |
| DVN240920C00042500 | 4/16/2024 1:35 PM | 42.5 | 10.78 | 10.25 | 13.00 | 0.00 | 0.00% | 10 | 342 | 56.03% |
| DVN240920C00045000 | 4/26/2024 7:59 PM | 45 | 9.00 | 7.35 | 9.90 | 1.00 | 12.50% | 2 | 5,159 | 41.87% |
| DVN240920C00047500 | 4/26/2024 6:14 PM | 47.5 | 6.92 | 6.25 | 7.35 | 0.32 | 4.85% | 2 | 13,113 | 33.56% |
| DVN240920C00050000 | 4/26/2024 7:39 PM | 50 | 5.41 | 5.25 | 5.50 | 0.28 | 5.46% | 15 | 6,511 | 30.81% |
| DVN240920C00052500 | 4/26/2024 7:41 PM | 52.5 | 3.95 | 3.90 | 4.05 | 0.19 | 5.05% | 222 | 13,464 | 29.65% |
| DVN240920C00055000 | 4/26/2024 4:13 PM | 55 | 2.71 | 2.78 | 2.86 | 0.24 | 9.72% | 25 | 4,794 | 28.63% |
| DVN240920C00057500 | 4/26/2024 6:19 PM | 57.5 | 1.93 | 1.88 | 1.94 | 0.01 | 0.52% | 11 | 841 | 27.81% |
| DVN240920C00060000 | 4/26/2024 7:08 PM | 60 | 1.35 | 1.28 | 1.35 | 0.28 | 26.17% | 15 | 1,800 | 27.94% |
| DVN240920C00062500 | 4/26/2024 7:24 PM | 62.5 | 0.88 | 0.85 | 0.90 | 0.06 | 7.32% | 12 | 1,316 | 27.81% |
| DVN240920C00065000 | 4/26/2024 6:42 PM | 65 | 0.57 | 0.57 | 0.60 | 0.02 | 3.64% | 10 | 992 | 27.91% |
| DVN240920C00070000 | 4/25/2024 7:31 PM | 70 | 0.23 | 0.24 | 0.26 | 0.00 | 0.00% | 2 | 75 | 28.17% |
| DVN240920C00075000 | 4/24/2024 5:51 PM | 75 | 0.09 | 0.10 | 0.13 | 0.00 | 0.00% | 1 | 537 | 29.30% |
| DVN240920C00080000 | 4/15/2024 3:00 PM | 80 | 0.11 | 0.04 | 0.08 | 0.00 | 0.00% | 13 | 14 | 31.15% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920P00022500 | 2/14/2024 2:46 PM | 22.5 | 0.23 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 0 | 64.45% |
| DVN240920P00025000 | 4/24/2024 6:06 PM | 25 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 2,060 | 94.34% |
| DVN240920P00027500 | 4/25/2024 1:57 PM | 27.5 | 0.05 | 0.00 | 1.19 | 0.00 | 0.00% | 5 | 23 | 72.02% |
| DVN240920P00030000 | 4/22/2024 6:47 PM | 30 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 20 | 5,045 | 41.41% |
| DVN240920P00032500 | 4/25/2024 7:46 PM | 32.5 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 2 | 960 | 38.48% |
| DVN240920P00035000 | 4/25/2024 3:24 PM | 35 | 0.18 | 0.12 | 0.15 | 0.00 | 0.00% | 4 | 339 | 36.33% |
| DVN240920P00037500 | 4/23/2024 7:07 PM | 37.5 | 0.26 | 0.21 | 0.25 | 0.00 | 0.00% | 2 | 763 | 34.47% |
| DVN240920P00040000 | 4/26/2024 3:30 PM | 40 | 0.43 | 0.37 | 0.40 | -0.03 | -6.52% | 10 | 5,157 | 32.57% |
| DVN240920P00042500 | 4/23/2024 7:23 PM | 42.5 | 0.66 | 0.60 | 0.66 | 0.00 | 0.00% | 15 | 3,651 | 31.25% |
| DVN240920P00045000 | 4/25/2024 2:48 PM | 45 | 1.21 | 0.97 | 1.08 | 0.00 | 0.00% | 3 | 1,138 | 30.32% |
| DVN240920P00047500 | 4/24/2024 6:49 PM | 47.5 | 1.82 | 1.56 | 1.66 | 0.00 | 0.00% | 17 | 903 | 29.20% |
| DVN240920P00050000 | 4/26/2024 5:39 PM | 50 | 2.45 | 2.37 | 2.44 | -0.07 | -2.78% | 7 | 499 | 28.00% |
| DVN240920P00052500 | 4/26/2024 5:57 PM | 52.5 | 3.55 | 3.45 | 3.60 | -0.17 | -4.57% | 94 | 944 | 27.86% |
| DVN240920P00055000 | 4/26/2024 2:21 PM | 55 | 5.10 | 4.80 | 4.95 | -0.20 | -3.77% | 258 | 196 | 27.12% |
| DVN240920P00057500 | 4/12/2024 2:37 PM | 57.5 | 5.50 | 5.60 | 7.85 | 0.00 | 0.00% | 19 | 22 | 36.68% |
| DVN240920P00060000 | 4/24/2024 4:03 PM | 60 | 9.00 | 7.25 | 9.40 | 0.00 | 0.00% | 2 | 33 | 34.62% |
| DVN240920P00065000 | 12/28/2023 4:27 PM | 65 | 19.10 | 20.90 | 24.80 | 0.00 | 0.00% | - | 1 | 109.67% |
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%