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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250620C00022500 | 4/5/2024 3:24 PM | 22.5 | 29.75 | 28.50 | 33.00 | 0.00 | 0.00% | 5 | 5 | 52.54% |
| DVN250620C00025000 | 4/10/2024 2:46 PM | 25 | 29.25 | 25.50 | 30.50 | 0.00 | 0.00% | 4 | 9 | 76.51% |
| DVN250620C00027500 | 4/1/2024 1:35 PM | 27.5 | 23.45 | 23.80 | 26.95 | 0.00 | 0.00% | 10 | 134 | 57.91% |
| DVN250620C00030000 | 4/25/2024 5:22 PM | 30 | 22.60 | 21.65 | 25.20 | 0.00 | 0.00% | 1 | 86 | 59.01% |
| DVN250620C00032500 | 4/15/2024 1:55 PM | 32.5 | 22.00 | 20.35 | 23.40 | 0.00 | 0.00% | 1 | 55 | 58.52% |
| DVN250620C00035000 | 4/9/2024 7:01 PM | 35 | 19.80 | 16.80 | 19.20 | 0.00 | 0.00% | 5 | 180 | 38.59% |
| DVN250620C00037500 | 4/1/2024 7:16 PM | 37.5 | 15.34 | 14.50 | 19.05 | 0.00 | 0.00% | 2 | 181 | 50.81% |
| DVN250620C00040000 | 4/25/2024 4:34 PM | 40 | 14.39 | 13.80 | 15.40 | 0.00 | 0.00% | 3 | 286 | 37.65% |
| DVN250620C00042500 | 4/2/2024 5:09 PM | 42.5 | 11.75 | 11.40 | 15.25 | 0.00 | 0.00% | 2 | 164 | 46.16% |
| DVN250620C00045000 | 4/25/2024 6:59 PM | 45 | 10.47 | 10.65 | 13.65 | 0.00 | 0.00% | 2 | 251 | 45.00% |
| DVN250620C00047500 | 4/24/2024 7:19 PM | 47.5 | 9.28 | 7.50 | 10.15 | 0.00 | 0.00% | 5 | 215 | 34.05% |
| DVN250620C00050000 | 4/25/2024 7:04 PM | 50 | 8.30 | 7.40 | 8.95 | 0.00 | 0.00% | 681 | 2,012 | 34.44% |
| DVN250620C00052500 | 4/24/2024 7:19 PM | 52.5 | 6.80 | 5.00 | 7.45 | 0.00 | 0.00% | 5 | 436 | 32.82% |
| DVN250620C00055000 | 4/25/2024 2:39 PM | 55 | 6.10 | 5.85 | 6.25 | 0.50 | 8.93% | 10 | 791 | 32.03% |
| DVN250620C00057500 | 4/25/2024 7:40 PM | 57.5 | 4.90 | 4.95 | 5.35 | -0.25 | -4.85% | 4 | 304 | 32.02% |
| DVN250620C00060000 | 4/25/2024 4:22 PM | 60 | 4.08 | 4.20 | 4.50 | 0.00 | 0.00% | 605 | 3,026 | 31.71% |
| DVN250620C00062500 | 4/18/2024 7:07 PM | 62.5 | 3.40 | 3.45 | 3.80 | 0.00 | 0.00% | 400 | 720 | 31.60% |
| DVN250620C00065000 | 4/12/2024 6:36 PM | 65 | 2.93 | 2.85 | 3.20 | 0.00 | 0.00% | 15 | 744 | 31.52% |
| DVN250620C00070000 | 4/23/2024 4:20 PM | 70 | 2.10 | 1.92 | 2.25 | 0.00 | 0.00% | 1 | 845 | 31.36% |
| DVN250620C00075000 | 4/25/2024 2:07 PM | 75 | 1.20 | 1.31 | 1.46 | 0.00 | 0.00% | 4 | 149 | 30.52% |
| DVN250620C00080000 | 4/25/2024 2:31 PM | 80 | 0.81 | 0.84 | 1.00 | 0.00 | 0.00% | 3 | 1,654 | 30.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250620P00022500 | 3/18/2024 7:48 PM | 22.5 | 0.32 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 131 | 50.54% |
| DVN250620P00025000 | 4/16/2024 4:39 PM | 25 | 0.46 | 0.27 | 0.36 | 0.00 | 0.00% | 12 | 226 | 42.92% |
| DVN250620P00027500 | 4/1/2024 3:08 PM | 27.5 | 0.48 | 0.40 | 0.49 | 0.00 | 0.00% | 2 | 1,369 | 40.77% |
| DVN250620P00030000 | 3/19/2024 6:36 PM | 30 | 0.96 | 0.52 | 0.84 | 0.00 | 0.00% | 1 | 450 | 41.41% |
| DVN250620P00032500 | 4/11/2024 3:57 PM | 32.5 | 0.92 | 0.82 | 0.93 | 0.00 | 0.00% | 589 | 1,436 | 37.70% |
| DVN250620P00035000 | 4/16/2024 4:18 PM | 35 | 1.36 | 1.13 | 1.25 | 0.00 | 0.00% | 1 | 5,057 | 36.38% |
| DVN250620P00037500 | 4/16/2024 6:02 PM | 37.5 | 1.91 | 1.53 | 1.71 | 0.00 | 0.00% | 798 | 4,295 | 35.63% |
| DVN250620P00040000 | 4/25/2024 1:30 PM | 40 | 2.28 | 2.03 | 2.23 | 0.00 | 0.00% | 5 | 2,863 | 34.60% |
| DVN250620P00042500 | 4/24/2024 5:53 PM | 42.5 | 2.91 | 2.65 | 2.82 | 0.00 | 0.00% | 7 | 1,152 | 33.39% |
| DVN250620P00045000 | 4/26/2024 7:07 PM | 45 | 3.45 | 3.30 | 3.65 | -0.20 | -5.48% | 1 | 2,739 | 32.92% |
| DVN250620P00047500 | 4/25/2024 2:36 PM | 47.5 | 4.85 | 4.25 | 4.45 | 0.00 | 0.00% | 372 | 2,942 | 31.65% |
| DVN250620P00050000 | 4/25/2024 7:58 PM | 50 | 5.40 | 5.25 | 5.60 | 0.00 | 0.00% | 755 | 4,119 | 31.47% |
| DVN250620P00052500 | 4/25/2024 2:00 PM | 52.5 | 7.10 | 6.40 | 6.65 | 0.00 | 0.00% | 309 | 2,338 | 30.19% |
| DVN250620P00055000 | 4/25/2024 2:31 PM | 55 | 8.40 | 7.65 | 7.95 | 0.00 | 0.00% | 4 | 243 | 29.44% |
| DVN250620P00057500 | 1/18/2024 3:30 PM | 57.5 | 18.70 | 14.85 | 16.75 | 0.00 | 0.00% | 2 | 37 | 57.27% |
| DVN250620P00060000 | 4/10/2024 3:37 PM | 60 | 10.20 | 10.60 | 11.00 | 0.00 | 0.00% | 15 | 19 | 28.14% |
| DVN250620P00065000 | 4/16/2024 3:04 PM | 65 | 15.31 | 14.10 | 14.50 | 0.00 | 0.00% | 1 | 46 | 26.53% |
| DVN250620P00075000 | 4/14/2023 5:08 PM | 75 | 24.85 | 29.60 | 31.20 | 0.00 | 0.00% | - | 2 | 64.11% |
| DVN250620P00080000 | 5/16/2023 4:07 PM | 80 | 35.20 | 30.90 | 33.10 | 0.00 | 0.00% | - | 2 | 52.34% |
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%