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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321C00025000 | 2/2/2024 6:26 PM | 25 | 17.50 | 18.75 | 19.95 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| DVN250321C00027500 | 3/13/2024 7:03 PM | 27.5 | 20.12 | 23.55 | 28.50 | 0.00 | 0.00% | 1 | 19 | 52.10% |
| DVN250321C00030000 | 3/8/2024 3:57 PM | 30 | 16.40 | 22.50 | 25.35 | 0.00 | 0.00% | 2 | 147 | 51.98% |
| DVN250321C00032500 | 3/1/2024 2:55 PM | 32.5 | 12.83 | 17.90 | 21.00 | 0.00 | 0.00% | 1 | 97 | 40.58% |
| DVN250321C00035000 | 2/26/2024 5:02 PM | 35 | 10.70 | 15.10 | 16.60 | 0.00 | 0.00% | 1 | 128 | 0.00% |
| DVN250321C00037500 | 4/16/2024 2:16 PM | 37.5 | 15.70 | 15.80 | 18.15 | 0.00 | 0.00% | 4 | 184 | 50.44% |
| DVN250321C00040000 | 3/19/2024 2:24 PM | 40 | 10.58 | 12.05 | 14.35 | 0.00 | 0.00% | 5 | 85 | 34.28% |
| DVN250321C00042500 | 4/10/2024 7:24 PM | 42.5 | 14.15 | 11.45 | 14.35 | 0.00 | 0.00% | 20 | 288 | 46.35% |
| DVN250321C00045000 | 4/26/2024 7:29 PM | 45 | 10.69 | 10.50 | 11.20 | 0.14 | 1.33% | 5 | 365 | 36.15% |
| DVN250321C00047500 | 4/15/2024 4:59 PM | 47.5 | 9.65 | 7.80 | 9.65 | 0.00 | 0.00% | 8 | 224 | 35.63% |
| DVN250321C00050000 | 4/24/2024 7:56 PM | 50 | 7.24 | 6.15 | 7.80 | 0.00 | 0.00% | 1 | 339 | 32.79% |
| DVN250321C00052500 | 4/26/2024 4:01 PM | 52.5 | 6.15 | 6.15 | 6.40 | 0.10 | 1.65% | 2 | 1,251 | 31.70% |
| DVN250321C00055000 | 4/25/2024 7:24 PM | 55 | 5.10 | 5.05 | 5.30 | 0.00 | 0.00% | 1 | 601 | 31.38% |
| DVN250321C00057500 | 4/26/2024 4:51 PM | 57.5 | 4.10 | 4.05 | 4.35 | 0.10 | 2.50% | 1 | 161 | 31.09% |
| DVN250321C00060000 | 4/26/2024 3:58 PM | 60 | 3.19 | 3.20 | 3.45 | 0.04 | 1.27% | 5 | 716 | 30.36% |
| DVN250321C00062500 | 4/19/2024 7:20 PM | 62.5 | 2.63 | 2.58 | 2.77 | 0.00 | 0.00% | 84 | 100 | 30.10% |
| DVN250321C00065000 | 4/23/2024 4:33 PM | 65 | 2.22 | 2.06 | 2.21 | 0.00 | 0.00% | 1 | 391 | 29.88% |
| DVN250321C00070000 | 4/16/2024 6:46 PM | 70 | 1.50 | 1.28 | 1.51 | 0.00 | 0.00% | 2 | 198 | 30.47% |
| DVN250321C00075000 | 4/12/2024 6:34 PM | 75 | 1.21 | 0.79 | 0.88 | 0.00 | 0.00% | 5 | 1,030 | 29.61% |
| DVN250321C00080000 | 4/26/2024 3:05 PM | 80 | 0.48 | 0.47 | 0.57 | -0.08 | -14.29% | 1 | 1,130 | 29.83% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321P00022500 | 3/18/2024 7:52 PM | 22.5 | 0.20 | 0.00 | 2.23 | 0.00 | 0.00% | 2 | 17 | 71.29% |
| DVN250321P00025000 | 4/11/2024 3:14 PM | 25 | 0.17 | 0.14 | 0.20 | 0.00 | 0.00% | 1 | 152 | 43.26% |
| DVN250321P00027500 | 4/4/2024 1:55 PM | 27.5 | 0.33 | 0.22 | 0.29 | 0.00 | 0.00% | 5 | 43 | 41.11% |
| DVN250321P00030000 | 4/16/2024 3:56 PM | 30 | 0.49 | 0.34 | 0.42 | 0.00 | 0.00% | 5 | 41 | 39.31% |
| DVN250321P00032500 | 4/5/2024 4:22 PM | 32.5 | 0.59 | 0.51 | 0.57 | 0.00 | 0.00% | 1 | 408 | 37.26% |
| DVN250321P00035000 | 4/24/2024 1:42 PM | 35 | 0.83 | 0.73 | 0.81 | 0.00 | 0.00% | 3 | 384 | 35.89% |
| DVN250321P00037500 | 4/19/2024 7:50 PM | 37.5 | 1.36 | 1.04 | 1.12 | 0.00 | 0.00% | 51 | 814 | 34.55% |
| DVN250321P00040000 | 4/24/2024 1:32 PM | 40 | 1.65 | 1.44 | 1.55 | 0.00 | 0.00% | 1 | 462 | 33.56% |
| DVN250321P00042500 | 4/24/2024 3:00 PM | 42.5 | 2.20 | 1.96 | 2.06 | 0.00 | 0.00% | 2 | 237 | 32.36% |
| DVN250321P00045000 | 4/25/2024 7:58 PM | 45 | 2.82 | 2.61 | 2.88 | 0.00 | 0.00% | 1,350 | 1,039 | 32.40% |
| DVN250321P00047500 | 4/26/2024 3:35 PM | 47.5 | 3.60 | 3.40 | 3.55 | -0.20 | -5.26% | 213 | 599 | 30.63% |
| DVN250321P00050000 | 4/19/2024 6:55 PM | 50 | 5.00 | 4.40 | 4.55 | 0.00 | 0.00% | 41 | 1,821 | 29.96% |
| DVN250321P00052500 | 4/25/2024 3:17 PM | 52.5 | 6.15 | 5.50 | 5.65 | 0.00 | 0.00% | 11 | 1,417 | 28.98% |
| DVN250321P00055000 | 4/26/2024 2:50 PM | 55 | 7.15 | 6.80 | 7.00 | -0.30 | -4.03% | 2 | 351 | 28.46% |
| DVN250321P00057500 | 4/24/2024 6:42 PM | 57.5 | 8.90 | 6.80 | 9.90 | 0.00 | 0.00% | 1 | 114 | 34.96% |
| DVN250321P00060000 | 4/15/2024 2:55 PM | 60 | 9.70 | 9.85 | 11.15 | 0.00 | 0.00% | 6 | 337 | 32.52% |
| DVN250321P00065000 | 12/15/2023 7:23 PM | 65 | 21.02 | 21.00 | 25.35 | 0.00 | 0.00% | 5 | 13 | 74.95% |
| DVN250321P00070000 | 3/11/2024 3:31 PM | 70 | 24.10 | 15.00 | 18.80 | 0.00 | 0.00% | 3 | 17 | 30.52% |
| DVN250321P00075000 | 11/9/2023 2:42 PM | 75 | 30.75 | 29.50 | 33.70 | 0.00 | 0.00% | - | 1 | 78.42% |
| DVN250321P00080000 | 10/11/2023 1:45 PM | 80 | 33.43 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 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%