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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241220C00027500 | 2/28/2024 2:35 PM | 27.5 | 16.76 | 22.30 | 24.70 | 0.00 | 0.00% | - | 5 | 0.00% |
| DVN241220C00037500 | 4/5/2024 6:19 PM | 37.5 | 16.77 | 14.90 | 17.70 | 0.00 | 0.00% | 1 | 37 | 55.08% |
| DVN241220C00040000 | 3/14/2024 3:35 PM | 40 | 9.97 | 13.60 | 15.05 | 0.00 | 0.00% | 1 | 212 | 46.86% |
| DVN241220C00042500 | 4/15/2024 5:36 PM | 42.5 | 11.96 | 10.40 | 12.25 | 0.00 | 0.00% | 1 | 258 | 37.85% |
| DVN241220C00045000 | 4/24/2024 7:31 PM | 45 | 9.35 | 8.30 | 11.65 | 0.00 | 0.00% | 1 | 701 | 45.73% |
| DVN241220C00047500 | 4/22/2024 3:09 PM | 47.5 | 7.85 | 6.20 | 8.40 | 0.00 | 0.00% | 1 | 244 | 33.57% |
| DVN241220C00050000 | 4/26/2024 5:21 PM | 50 | 6.47 | 4.50 | 6.90 | 0.67 | 11.55% | 1 | 1,232 | 32.96% |
| DVN241220C00052500 | 4/26/2024 3:17 PM | 52.5 | 4.97 | 5.15 | 5.35 | -0.21 | -4.05% | 2 | 1,387 | 31.02% |
| DVN241220C00055000 | 4/26/2024 7:59 PM | 55 | 4.10 | 3.95 | 4.15 | 0.52 | 14.53% | 31 | 8,602 | 30.13% |
| DVN241220C00057500 | 4/26/2024 3:46 PM | 57.5 | 3.00 | 3.10 | 3.20 | 0.30 | 11.11% | 1 | 471 | 29.66% |
| DVN241220C00060000 | 4/25/2024 5:43 PM | 60 | 2.35 | 2.28 | 2.43 | 0.12 | 5.38% | 30 | 1,045 | 29.27% |
| DVN241220C00062500 | 4/22/2024 4:46 PM | 62.5 | 1.75 | 1.69 | 1.83 | 0.00 | 0.00% | 1 | 65 | 29.03% |
| DVN241220C00065000 | 4/26/2024 6:38 PM | 65 | 1.35 | 1.32 | 1.38 | 0.04 | 3.05% | 13 | 2,633 | 28.97% |
| DVN241220C00070000 | 4/26/2024 7:52 PM | 70 | 0.75 | 0.72 | 0.77 | 0.08 | 11.94% | 2 | 308 | 28.93% |
| DVN241220C00075000 | 4/22/2024 5:31 PM | 75 | 0.40 | 0.38 | 0.42 | 0.00 | 0.00% | 10 | 84 | 28.96% |
| DVN241220C00080000 | 4/11/2024 6:22 PM | 80 | 0.32 | 0.19 | 0.24 | 0.00 | 0.00% | - | 100 | 29.30% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241220P00022500 | 3/18/2024 7:16 PM | 22.5 | 0.10 | 0.00 | 2.17 | 0.00 | 0.00% | 2 | 13 | 83.15% |
| DVN241220P00025000 | 4/15/2024 6:41 PM | 25 | 0.07 | 0.00 | 2.19 | 0.00 | 0.00% | 1 | 15 | 74.51% |
| DVN241220P00027500 | 3/26/2024 6:44 PM | 27.5 | 0.19 | 0.09 | 0.13 | 0.00 | 0.00% | 12 | 22 | 41.80% |
| DVN241220P00030000 | 4/10/2024 3:49 PM | 30 | 0.17 | 0.14 | 0.18 | 0.00 | 0.00% | 20 | 368 | 38.97% |
| DVN241220P00032500 | 4/9/2024 5:08 PM | 32.5 | 0.26 | 0.25 | 0.28 | 0.00 | 0.00% | 2 | 119 | 37.21% |
| DVN241220P00035000 | 4/26/2024 6:09 PM | 35 | 0.41 | 0.38 | 0.43 | -0.12 | -22.64% | 1 | 70 | 35.69% |
| DVN241220P00037500 | 4/26/2024 6:09 PM | 37.5 | 0.61 | 0.58 | 0.64 | -0.05 | -7.58% | 1 | 788 | 34.20% |
| DVN241220P00040000 | 4/26/2024 1:34 PM | 40 | 1.00 | 0.88 | 0.93 | -0.01 | -0.99% | 5 | 602 | 32.81% |
| DVN241220P00042500 | 4/25/2024 1:47 PM | 42.5 | 1.53 | 1.28 | 1.36 | 0.00 | 0.00% | 2 | 1,608 | 31.82% |
| DVN241220P00045000 | 4/26/2024 5:22 PM | 45 | 1.91 | 1.84 | 1.92 | -0.46 | -19.41% | 1 | 403 | 30.82% |
| DVN241220P00047500 | 4/26/2024 4:09 PM | 47.5 | 2.70 | 2.54 | 2.70 | -0.09 | -3.23% | 1 | 525 | 30.27% |
| DVN241220P00050000 | 4/26/2024 3:09 PM | 50 | 3.65 | 3.50 | 3.60 | -0.15 | -3.95% | 10 | 415 | 29.31% |
| DVN241220P00052500 | 4/25/2024 1:41 PM | 52.5 | 5.10 | 4.60 | 4.70 | 0.00 | 0.00% | 38 | 903 | 28.42% |
| DVN241220P00055000 | 4/26/2024 3:08 PM | 55 | 6.19 | 5.85 | 6.05 | -0.16 | -2.52% | 18 | 414 | 27.84% |
| DVN241220P00057500 | 4/9/2024 3:38 PM | 57.5 | 7.20 | 6.25 | 7.60 | 0.00 | 0.00% | 50 | 132 | 27.31% |
| DVN241220P00060000 | 4/4/2024 2:38 PM | 60 | 8.24 | 7.95 | 9.35 | 0.00 | 0.00% | 10 | 10 | 26.88% |
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%