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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250919C00022500 | 1/18/2024 5:59 PM | 22.5 | 18.43 | 18.55 | 23.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| DVN250919C00025000 | 1/5/2024 4:23 PM | 25 | 21.20 | 16.35 | 17.25 | 0.00 | 0.00% | 2 | 15 | 0.00% |
| DVN250919C00027500 | 10/2/2023 5:53 PM | 27.5 | 19.45 | 18.95 | 20.25 | 0.00 | 0.00% | - | 2 | 0.00% |
| DVN250919C00030000 | 4/11/2024 5:40 PM | 30 | 24.27 | 21.35 | 25.15 | 0.00 | 0.00% | 2 | 36 | 53.00% |
| DVN250919C00032500 | 1/18/2024 7:39 PM | 32.5 | 10.95 | 12.50 | 14.70 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| DVN250919C00035000 | 4/3/2024 2:56 PM | 35 | 17.75 | 16.55 | 20.50 | 0.00 | 0.00% | 4 | 421 | 44.61% |
| DVN250919C00037500 | 4/8/2024 6:58 PM | 37.5 | 17.95 | 16.20 | 17.15 | 0.00 | 0.00% | 3 | 17 | 33.86% |
| DVN250919C00040000 | 4/12/2024 7:28 PM | 40 | 15.85 | 14.15 | 16.65 | 0.00 | 0.00% | 6 | 147 | 41.26% |
| DVN250919C00042500 | 4/3/2024 3:23 PM | 42.5 | 13.00 | 11.65 | 15.95 | 0.00 | 0.00% | 2 | 33 | 45.33% |
| DVN250919C00045000 | 4/24/2024 2:46 PM | 45 | 11.57 | 11.60 | 12.55 | 0.00 | 0.00% | 1 | 195 | 35.52% |
| DVN250919C00047500 | 4/11/2024 4:40 PM | 47.5 | 11.37 | 8.00 | 10.85 | 0.00 | 0.00% | 1 | 33 | 33.96% |
| DVN250919C00050000 | 4/25/2024 6:59 PM | 50 | 9.28 | 9.05 | 9.45 | 0.00 | 0.00% | 2 | 369 | 33.30% |
| DVN250919C00052500 | 4/24/2024 7:56 PM | 52.5 | 7.55 | 5.95 | 8.20 | 0.00 | 0.00% | 1 | 430 | 32.79% |
| DVN250919C00055000 | 4/24/2024 4:05 PM | 55 | 6.57 | 6.60 | 7.00 | 0.00 | 0.00% | 2 | 384 | 32.02% |
| DVN250919C00057500 | 4/24/2024 4:05 PM | 57.5 | 5.62 | 5.85 | 6.00 | 0.00 | 0.00% | 1 | 384 | 31.61% |
| DVN250919C00060000 | 4/22/2024 5:46 PM | 60 | 5.07 | 4.80 | 5.15 | 0.00 | 0.00% | 1 | 476 | 31.37% |
| DVN250919C00062500 | 4/23/2024 2:31 PM | 62.5 | 4.20 | 4.25 | 4.45 | 0.00 | 0.00% | 1 | 25 | 31.35% |
| DVN250919C00065000 | 4/12/2024 1:39 PM | 65 | 4.69 | 3.40 | 3.75 | 0.00 | 0.00% | 2 | 549 | 30.95% |
| DVN250919C00070000 | 4/19/2024 2:34 PM | 70 | 2.68 | 2.39 | 2.79 | 0.00 | 0.00% | 7 | 449 | 31.04% |
| DVN250919C00075000 | 4/24/2024 7:28 PM | 75 | 1.78 | 1.81 | 1.93 | 0.00 | 0.00% | 1 | 79 | 30.36% |
| DVN250919C00080000 | 4/23/2024 5:34 PM | 80 | 1.31 | 1.28 | 1.42 | 0.00 | 0.00% | 1 | 1,649 | 30.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250919P00022500 | 2/22/2024 8:23 PM | 22.5 | 0.93 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 23 | 52.34% |
| DVN250919P00025000 | 4/25/2024 7:14 PM | 25 | 0.50 | 0.40 | 0.49 | 0.00 | 0.00% | 2 | 764 | 41.50% |
| DVN250919P00027500 | 2/21/2024 8:49 PM | 27.5 | 1.70 | 0.34 | 3.00 | 0.00 | 0.00% | 1 | 140 | 51.76% |
| DVN250919P00030000 | 4/5/2024 4:07 PM | 30 | 0.95 | 0.77 | 0.92 | 0.00 | 0.00% | 1 | 235 | 38.45% |
| DVN250919P00032500 | 4/25/2024 7:34 PM | 32.5 | 1.20 | 1.12 | 1.38 | 0.00 | 0.00% | 3 | 178 | 38.57% |
| DVN250919P00035000 | 4/11/2024 2:25 PM | 35 | 1.55 | 1.45 | 1.79 | 0.00 | 0.00% | 1 | 57 | 37.38% |
| DVN250919P00037500 | 4/15/2024 6:15 PM | 37.5 | 2.27 | 1.98 | 2.16 | 0.00 | 0.00% | 3 | 845 | 35.41% |
| DVN250919P00040000 | 4/3/2024 7:32 PM | 40 | 2.59 | 2.55 | 2.72 | 0.00 | 0.00% | 30 | 1,222 | 34.29% |
| DVN250919P00042500 | 4/25/2024 5:49 PM | 42.5 | 3.55 | 3.05 | 3.45 | 0.00 | 0.00% | 4 | 1,321 | 33.61% |
| DVN250919P00045000 | 4/18/2024 7:53 PM | 45 | 4.62 | 3.85 | 4.20 | 0.00 | 0.00% | 15 | 419 | 32.48% |
| DVN250919P00047500 | 4/25/2024 3:00 PM | 47.5 | 5.50 | 4.95 | 5.20 | 0.00 | 0.00% | 46 | 253 | 32.03% |
| DVN250919P00050000 | 4/26/2024 3:47 PM | 50 | 6.20 | 5.95 | 6.20 | -0.30 | -4.62% | 4 | 441 | 31.04% |
| DVN250919P00052500 | 4/24/2024 5:04 PM | 52.5 | 7.70 | 7.15 | 7.40 | 0.00 | 0.00% | 1 | 62 | 30.40% |
| DVN250919P00055000 | 4/24/2024 4:12 PM | 55 | 9.00 | 8.40 | 8.75 | 0.00 | 0.00% | 3 | 254 | 29.88% |
| DVN250919P00057500 | 4/18/2024 3:54 PM | 57.5 | 10.75 | 9.75 | 10.05 | 0.00 | 0.00% | 3 | 495 | 28.66% |
| DVN250919P00060000 | 4/24/2024 3:42 PM | 60 | 11.95 | 11.30 | 12.25 | 0.00 | 0.00% | 1 | 423 | 30.63% |
| DVN250919P00062500 | 9/20/2023 7:34 PM | 62.5 | 17.76 | 17.75 | 18.95 | 0.00 | 0.00% | - | 2 | 50.51% |
| DVN250919P00065000 | 3/27/2024 5:04 PM | 65 | 17.00 | 14.65 | 17.00 | 0.00 | 0.00% | 10 | 17 | 35.08% |
| DVN250919P00070000 | 11/7/2023 5:20 PM | 70 | 26.50 | 25.60 | 28.55 | 0.00 | 0.00% | 2 | 4 | 60.58% |
| DVN250919P00075000 | 5/11/2023 3:06 PM | 75 | 31.27 | 26.80 | 29.45 | 0.00 | 0.00% | - | 1 | 54.17% |
| DVN250919P00080000 | 5/16/2023 2:47 PM | 80 | 35.70 | 29.00 | 34.00 | 0.00 | 0.00% | 2 | 1 | 56.04% |
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%