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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018C00022500 | 4/2/2024 2:50 PM | 22.5 | 28.80 | 28.55 | 32.20 | 0.00 | 0.00% | - | 0 | 64.45% |
| DVN241018C00030000 | 3/26/2024 3:27 PM | 30 | 19.30 | 20.55 | 23.00 | 0.00 | 0.00% | 1 | 16 | 49.71% |
| DVN241018C00040000 | 3/19/2024 4:46 PM | 40 | 9.91 | 11.55 | 12.70 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| DVN241018C00042500 | 4/11/2024 3:13 PM | 42.5 | 12.05 | 9.90 | 12.00 | 0.00 | 0.00% | 1 | 56 | 41.63% |
| DVN241018C00045000 | 4/26/2024 3:32 PM | 45 | 8.89 | 7.85 | 10.55 | 0.14 | 1.60% | 1 | 180 | 44.07% |
| DVN241018C00047500 | 4/23/2024 6:04 PM | 47.5 | 7.35 | 6.95 | 8.20 | 0.00 | 0.00% | 4 | 580 | 37.57% |
| DVN241018C00050000 | 4/26/2024 7:47 PM | 50 | 5.85 | 3.65 | 5.90 | 0.44 | 8.13% | 1 | 1,435 | 31.17% |
| DVN241018C00052500 | 4/26/2024 4:25 PM | 52.5 | 4.17 | 4.25 | 4.45 | 0.48 | 13.01% | 5 | 683 | 29.94% |
| DVN241018C00055000 | 4/26/2024 6:58 PM | 55 | 3.20 | 3.10 | 3.25 | 0.10 | 3.23% | 53 | 2,356 | 28.94% |
| DVN241018C00057500 | 4/26/2024 6:55 PM | 57.5 | 2.29 | 2.24 | 2.31 | 0.06 | 2.69% | 12 | 222 | 28.21% |
| DVN241018C00060000 | 4/26/2024 7:10 PM | 60 | 1.62 | 1.58 | 1.66 | 0.19 | 13.29% | 17 | 516 | 28.16% |
| DVN241018C00062500 | 4/24/2024 5:47 PM | 62.5 | 0.96 | 1.09 | 1.14 | 0.00 | 0.00% | 12 | 115 | 27.82% |
| DVN241018C00065000 | 4/26/2024 1:30 PM | 65 | 0.73 | 0.75 | 0.79 | 0.05 | 7.35% | 7 | 271 | 27.81% |
| DVN241018C00070000 | 4/22/2024 6:23 PM | 70 | 0.37 | 0.34 | 0.38 | 0.00 | 0.00% | 5 | 253 | 28.10% |
| DVN241018C00075000 | 4/9/2024 7:08 PM | 75 | 0.27 | 0.15 | 0.18 | 0.00 | 0.00% | 100 | 102 | 28.42% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018P00025000 | 3/22/2024 4:05 PM | 25 | 0.06 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 52.83% |
| DVN241018P00027500 | 4/22/2024 3:05 PM | 27.5 | 0.06 | 0.05 | 2.17 | 0.00 | 0.00% | 1 | 8 | 77.91% |
| DVN241018P00030000 | 4/12/2024 7:28 PM | 30 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 2 | 23 | 40.43% |
| DVN241018P00032500 | 4/4/2024 1:30 PM | 32.5 | 0.16 | 0.10 | 0.13 | 0.00 | 0.00% | 2 | 23 | 37.50% |
| DVN241018P00035000 | 3/27/2024 7:54 PM | 35 | 0.38 | 0.18 | 0.21 | 0.00 | 0.00% | 3 | 62 | 35.55% |
| DVN241018P00037500 | 4/19/2024 4:12 PM | 37.5 | 0.43 | 0.30 | 0.33 | 0.00 | 0.00% | 1 | 112 | 33.64% |
| DVN241018P00040000 | 4/25/2024 3:11 PM | 40 | 0.61 | 0.49 | 0.52 | 0.00 | 0.00% | 2 | 168 | 32.03% |
| DVN241018P00042500 | 4/22/2024 3:14 PM | 42.5 | 0.97 | 0.78 | 0.82 | 0.00 | 0.00% | 20 | 81 | 30.76% |
| DVN241018P00045000 | 4/26/2024 6:55 PM | 45 | 1.21 | 1.21 | 1.26 | -0.13 | -9.70% | 179 | 352 | 29.64% |
| DVN241018P00047500 | 4/24/2024 7:01 PM | 47.5 | 2.10 | 1.82 | 1.92 | 0.00 | 0.00% | 10 | 357 | 28.96% |
| DVN241018P00050000 | 4/25/2024 2:37 PM | 50 | 3.14 | 2.68 | 2.79 | 0.00 | 0.00% | 1 | 477 | 28.25% |
| DVN241018P00052500 | 4/26/2024 1:52 PM | 52.5 | 4.05 | 3.70 | 3.90 | -0.15 | -3.57% | 32 | 180 | 27.60% |
| DVN241018P00055000 | 4/25/2024 3:51 PM | 55 | 5.70 | 5.10 | 5.25 | 0.00 | 0.00% | 2 | 1,463 | 26.95% |
| DVN241018P00057500 | 4/8/2024 6:29 PM | 57.5 | 6.28 | 6.25 | 7.25 | 0.00 | 0.00% | - | 1 | 29.32% |
| DVN241018P00060000 | 4/11/2024 2:12 PM | 60 | 7.70 | 8.30 | 10.35 | 0.00 | 0.00% | 15 | 103 | 38.83% |
| DVN241018P00062500 | 4/17/2024 3:51 PM | 62.5 | 11.14 | 9.85 | 12.20 | 0.00 | 0.00% | - | 1 | 38.53% |
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%