NYSE • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117C00022500 | 3/15/2024 2:58 PM | 22.5 | 25.62 | 29.15 | 33.20 | 0.00 | 0.00% | 14 | 15 | 76.17% |
| DVN250117C00025000 | 4/16/2024 2:12 PM | 25 | 26.85 | 26.55 | 30.00 | 0.00 | 0.00% | 1 | 53 | 59.42% |
| DVN250117C00027500 | 1/18/2024 7:38 PM | 27.5 | 14.17 | 13.65 | 18.25 | 0.00 | 0.00% | 1 | 55 | 0.00% |
| DVN250117C00030000 | 4/26/2024 5:14 PM | 30 | 22.73 | 21.65 | 23.55 | -0.10 | -0.44% | 4 | 500 | 51.93% |
| DVN250117C00032500 | 2/9/2024 5:39 PM | 32.5 | 10.50 | 14.15 | 15.30 | 0.00 | 0.00% | 5 | 137 | 0.00% |
| DVN250117C00035000 | 4/26/2024 6:19 PM | 35 | 18.30 | 16.80 | 19.00 | 3.05 | 20.00% | 10 | 476 | 46.12% |
| DVN250117C00037500 | 4/4/2024 1:35 PM | 37.5 | 16.40 | 15.30 | 16.65 | 0.00 | 0.00% | 1 | 473 | 41.92% |
| DVN250117C00040000 | 4/24/2024 4:57 PM | 40 | 13.25 | 12.65 | 15.80 | 0.25 | 1.92% | 4 | 1,613 | 50.51% |
| DVN250117C00042500 | 4/19/2024 1:40 PM | 42.5 | 11.77 | 10.30 | 12.25 | 0.00 | 0.00% | 2 | 2,539 | 35.80% |
| DVN250117C00045000 | 4/26/2024 3:08 PM | 45 | 10.10 | 9.20 | 10.50 | 0.55 | 5.76% | 2 | 7,425 | 35.38% |
| DVN250117C00047500 | 4/26/2024 3:50 PM | 47.5 | 8.05 | 7.95 | 9.05 | 0.42 | 5.50% | 92 | 4,864 | 35.88% |
| DVN250117C00050000 | 4/26/2024 7:36 PM | 50 | 6.85 | 6.70 | 7.05 | 0.75 | 12.30% | 1 | 6,034 | 32.06% |
| DVN250117C00052500 | 4/26/2024 7:48 PM | 52.5 | 5.53 | 5.40 | 5.65 | 0.27 | 5.13% | 4 | 5,571 | 31.03% |
| DVN250117C00055000 | 4/26/2024 6:08 PM | 55 | 4.39 | 4.30 | 4.45 | 0.34 | 8.40% | 6 | 5,739 | 30.18% |
| DVN250117C00057500 | 4/25/2024 2:11 PM | 57.5 | 3.01 | 3.35 | 3.55 | 0.00 | 0.00% | 10 | 1,969 | 30.05% |
| DVN250117C00060000 | 4/26/2024 5:15 PM | 60 | 2.58 | 2.61 | 2.70 | 0.19 | 7.95% | 34 | 6,143 | 29.32% |
| DVN250117C00062500 | 4/26/2024 3:58 PM | 62.5 | 1.95 | 2.00 | 2.08 | 0.07 | 3.72% | 1 | 1,282 | 29.10% |
| DVN250117C00065000 | 4/26/2024 7:51 PM | 65 | 1.59 | 1.46 | 1.60 | 0.04 | 2.58% | 1 | 3,340 | 29.03% |
| DVN250117C00070000 | 4/26/2024 4:41 PM | 70 | 0.86 | 0.88 | 0.93 | 0.01 | 1.18% | 20 | 2,509 | 28.93% |
| DVN250117C00075000 | 4/25/2024 1:35 PM | 75 | 0.49 | 0.49 | 0.54 | 0.00 | 0.00% | 2 | 3,456 | 29.03% |
| DVN250117C00080000 | 4/23/2024 1:35 PM | 80 | 0.28 | 0.27 | 0.31 | 0.00 | 0.00% | 1 | 1,338 | 29.13% |
| DVN250117C00085000 | 4/5/2024 5:00 PM | 85 | 0.28 | 0.15 | 0.19 | 0.00 | 0.00% | 1 | 261 | 29.59% |
| DVN250117C00090000 | 4/24/2024 3:54 PM | 90 | 0.09 | 0.09 | 0.13 | 0.00 | 0.00% | 100 | 402 | 30.47% |
| DVN250117C00095000 | 4/26/2024 2:44 PM | 95 | 0.07 | 0.05 | 0.09 | 0.00 | 0.00% | 170 | 309 | 31.25% |
| DVN250117C00100000 | 4/23/2024 1:59 PM | 100 | 0.04 | 0.03 | 0.07 | 0.00 | 0.00% | 5 | 901 | 32.42% |
| DVN250117C00105000 | 2/29/2024 6:55 PM | 105 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 1 | 42 | 34.47% |
| DVN250117C00110000 | 12/7/2023 2:41 PM | 110 | 0.15 | 0.00 | 0.18 | 0.00 | 0.00% | 1 | 136 | 41.36% |
| DVN250117C00115000 | 2/27/2024 2:36 PM | 115 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 194 | 51.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117P00022500 | 3/13/2024 4:39 PM | 22.5 | 0.15 | 0.07 | 0.53 | 0.00 | 0.00% | 1 | 6,132 | 58.35% |
| DVN250117P00025000 | 4/8/2024 4:23 PM | 25 | 0.11 | 0.10 | 0.12 | 0.00 | 0.00% | 50 | 835 | 44.14% |
| DVN250117P00027500 | 4/25/2024 4:32 PM | 27.5 | 0.17 | 0.13 | 0.17 | 0.00 | 0.00% | 3 | 163 | 41.36% |
| DVN250117P00030000 | 4/25/2024 3:58 PM | 30 | 0.26 | 0.21 | 0.25 | 0.00 | 0.00% | 4 | 1,200 | 39.21% |
| DVN250117P00032500 | 4/24/2024 6:28 PM | 32.5 | 0.40 | 0.32 | 0.37 | 0.00 | 0.00% | 20 | 3,042 | 37.38% |
| DVN250117P00035000 | 4/26/2024 7:49 PM | 35 | 0.51 | 0.50 | 0.53 | -0.04 | -7.27% | 9 | 6,708 | 35.55% |
| DVN250117P00037500 | 4/24/2024 4:09 PM | 37.5 | 0.83 | 0.74 | 0.78 | 0.00 | 0.00% | 1 | 6,981 | 34.28% |
| DVN250117P00040000 | 4/26/2024 6:19 PM | 40 | 1.08 | 1.06 | 1.11 | -0.10 | -8.47% | 1 | 8,600 | 32.96% |
| DVN250117P00042500 | 4/26/2024 6:47 PM | 42.5 | 1.51 | 1.49 | 1.62 | -0.08 | -5.03% | 2 | 6,454 | 32.36% |
| DVN250117P00045000 | 4/25/2024 4:54 PM | 45 | 2.30 | 2.06 | 2.21 | 0.00 | 0.00% | 6 | 14,618 | 31.28% |
| DVN250117P00047500 | 4/25/2024 7:13 PM | 47.5 | 2.98 | 2.80 | 2.96 | 0.00 | 0.00% | 1 | 5,796 | 30.31% |
| DVN250117P00050000 | 4/26/2024 5:55 PM | 50 | 3.75 | 3.65 | 3.85 | -0.15 | -3.85% | 4 | 7,476 | 29.20% |
| DVN250117P00052500 | 4/25/2024 2:01 PM | 52.5 | 5.50 | 4.85 | 4.95 | 0.00 | 0.00% | 2 | 1,206 | 28.30% |
| DVN250117P00055000 | 4/26/2024 2:16 PM | 55 | 6.45 | 6.10 | 6.35 | -0.35 | -5.15% | 82 | 1,095 | 28.02% |
| DVN250117P00057500 | 4/16/2024 2:44 PM | 57.5 | 8.35 | 7.60 | 7.90 | 0.00 | 0.00% | 54 | 497 | 27.56% |
| DVN250117P00060000 | 4/24/2024 2:38 PM | 60 | 9.72 | 8.85 | 11.20 | 0.00 | 0.00% | 1 | 1,106 | 36.45% |
| DVN250117P00062500 | 10/27/2023 7:48 PM | 62.5 | 18.30 | 17.15 | 19.80 | 0.00 | 0.00% | 1 | 1 | 67.35% |
| DVN250117P00065000 | 4/23/2024 5:39 PM | 65 | 14.12 | 12.70 | 14.20 | 0.00 | 0.00% | 1 | 208 | 31.24% |
| DVN250117P00070000 | 3/25/2024 5:40 PM | 70 | 21.50 | 17.55 | 19.55 | 0.00 | 0.00% | 1 | 16 | 39.47% |
| DVN250117P00075000 | 3/20/2024 7:11 PM | 75 | 26.29 | 21.00 | 25.50 | 0.00 | 0.00% | 6 | 5 | 51.18% |
| DVN250117P00080000 | 3/20/2024 7:11 PM | 80 | 31.27 | 26.00 | 30.50 | 0.00 | 0.00% | 6 | 5 | 55.96% |
| DVN250117P00085000 | 9/25/2023 5:03 PM | 85 | 37.64 | 36.60 | 37.95 | 0.00 | 0.00% | 1 | 1 | 71.90% |
| DVN250117P00090000 | 3/15/2024 1:41 PM | 90 | 42.00 | 35.50 | 38.50 | 0.00 | 0.00% | 1 | 3 | 47.63% |
| DVN250117P00095000 | 2/16/2023 3:29 PM | 95 | 39.90 | 46.85 | 51.30 | 0.00 | 0.00% | - | 1 | 90.92% |
| DVN250117P00100000 | 6/8/2023 7:58 PM | 100 | 50.73 | 50.20 | 52.00 | 0.00 | 0.00% | 20 | 0 | 75.48% |
| DVN250117P00105000 | 1/27/2023 6:13 PM | 105 | 42.20 | 49.75 | 52.50 | 0.00 | 0.00% | 2 | 13 | 40.43% |
| DVN250117P00110000 | 1/11/2023 3:07 PM | 110 | 50.60 | 48.50 | 49.60 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| DVN250117P00115000 | 2/3/2023 3:08 PM | 115 | 54.55 | 57.10 | 61.20 | 0.00 | 0.00% | 74 | 30 | 0.00% |
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%