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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN260116C00022500 | 3/28/2024 1:30 PM | 22.5 | 27.55 | 28.40 | 32.60 | 0.00 | 0.00% | 1 | 0 | 65.60% |
| DVN260116C00025000 | 3/13/2024 6:18 PM | 25 | 22.65 | 26.20 | 30.85 | 0.00 | 0.00% | 14 | 34 | 65.38% |
| DVN260116C00027500 | 1/22/2024 5:58 PM | 27.5 | 15.04 | 16.70 | 17.40 | 0.00 | 0.00% | 1 | 68 | 0.00% |
| DVN260116C00030000 | 4/22/2024 3:49 PM | 30 | 22.51 | 22.65 | 23.80 | 0.00 | 0.00% | 6 | 251 | 36.33% |
| DVN260116C00032500 | 4/4/2024 2:27 PM | 32.5 | 21.75 | 19.85 | 23.40 | 0.00 | 0.00% | 1 | 55 | 47.71% |
| DVN260116C00035000 | 4/10/2024 7:57 PM | 35 | 20.50 | 18.60 | 19.50 | 0.00 | 0.00% | 1 | 181 | 33.62% |
| DVN260116C00037500 | 4/24/2024 4:13 PM | 37.5 | 16.77 | 15.50 | 20.00 | 0.00 | 0.00% | 4 | 63 | 46.48% |
| DVN260116C00040000 | 4/10/2024 5:53 PM | 40 | 17.00 | 15.20 | 17.20 | 0.00 | 0.00% | 1 | 244 | 39.89% |
| DVN260116C00042500 | 4/12/2024 1:49 PM | 42.5 | 15.80 | 12.00 | 16.50 | 0.00 | 0.00% | 37 | 725 | 43.30% |
| DVN260116C00045000 | 4/26/2024 7:47 PM | 45 | 12.60 | 12.20 | 12.90 | 0.10 | 0.80% | 1 | 616 | 33.49% |
| DVN260116C00047500 | 4/16/2024 1:37 PM | 47.5 | 11.38 | 9.75 | 11.75 | 0.00 | 0.00% | 1 | 224 | 34.20% |
| DVN260116C00050000 | 4/26/2024 6:59 PM | 50 | 9.95 | 8.80 | 10.00 | 0.35 | 3.65% | 3 | 1,469 | 32.09% |
| DVN260116C00052500 | 4/25/2024 3:12 PM | 52.5 | 8.05 | 8.40 | 9.00 | 0.00 | 0.00% | 7 | 509 | 32.49% |
| DVN260116C00055000 | 4/26/2024 6:42 PM | 55 | 7.70 | 6.50 | 7.80 | 0.10 | 1.32% | 1 | 478 | 31.75% |
| DVN260116C00057500 | 4/17/2024 6:17 PM | 57.5 | 6.50 | 6.25 | 6.80 | 0.00 | 0.00% | 1 | 87 | 31.37% |
| DVN260116C00060000 | 4/25/2024 7:18 PM | 60 | 5.70 | 5.65 | 5.95 | 0.00 | 0.00% | 1 | 502 | 31.18% |
| DVN260116C00062500 | 4/25/2024 1:30 PM | 62.5 | 4.80 | 4.90 | 5.15 | 0.00 | 0.00% | 1 | 415 | 30.85% |
| DVN260116C00065000 | 4/26/2024 3:43 PM | 65 | 4.20 | 4.25 | 4.45 | -0.10 | -2.33% | 40 | 105 | 30.57% |
| DVN260116C00070000 | 4/22/2024 5:06 PM | 70 | 3.05 | 3.20 | 3.35 | 0.00 | 0.00% | 72 | 300 | 30.32% |
| DVN260116C00075000 | 4/18/2024 4:30 PM | 75 | 2.29 | 2.36 | 2.55 | 0.00 | 0.00% | 7 | 465 | 30.30% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN260116P00022500 | 4/19/2024 1:30 PM | 22.5 | 0.52 | 0.36 | 0.50 | 0.00 | 0.00% | 1 | 360 | 42.19% |
| DVN260116P00025000 | 4/22/2024 4:16 PM | 25 | 0.75 | 0.50 | 0.73 | 0.00 | 0.00% | 1 | 568 | 41.11% |
| DVN260116P00027500 | 4/24/2024 7:13 PM | 27.5 | 0.90 | 0.72 | 0.91 | 0.00 | 0.00% | 13 | 75 | 38.82% |
| DVN260116P00030000 | 4/2/2024 6:23 PM | 30 | 1.21 | 1.04 | 1.19 | 0.00 | 0.00% | 1 | 33 | 37.35% |
| DVN260116P00032500 | 3/11/2024 7:58 PM | 32.5 | 2.50 | 0.60 | 2.61 | 0.00 | 0.00% | 1 | 1,287 | 43.88% |
| DVN260116P00035000 | 4/25/2024 7:22 PM | 35 | 2.01 | 1.90 | 2.01 | 0.00 | 0.00% | 1 | 947 | 35.17% |
| DVN260116P00037500 | 4/26/2024 7:58 PM | 37.5 | 2.56 | 2.37 | 2.70 | -0.10 | -3.76% | 5 | 354 | 35.10% |
| DVN260116P00040000 | 4/26/2024 7:59 PM | 40 | 3.14 | 3.10 | 3.20 | -0.16 | -4.85% | 3 | 1,261 | 33.41% |
| DVN260116P00042500 | 4/23/2024 6:46 PM | 42.5 | 4.00 | 3.85 | 4.00 | 0.00 | 0.00% | 2 | 289 | 32.86% |
| DVN260116P00045000 | 4/24/2024 1:31 PM | 45 | 5.00 | 4.40 | 5.20 | 0.00 | 0.00% | 1 | 628 | 33.57% |
| DVN260116P00047500 | 4/23/2024 7:52 PM | 47.5 | 4.80 | 5.60 | 5.95 | 0.00 | 0.00% | 10 | 291 | 31.87% |
| DVN260116P00050000 | 4/25/2024 5:59 PM | 50 | 7.00 | 6.45 | 6.95 | 0.00 | 0.00% | 455 | 389 | 30.82% |
| DVN260116P00052500 | 4/16/2024 3:51 PM | 52.5 | 8.25 | 7.80 | 8.15 | 0.00 | 0.00% | 1 | 42 | 30.15% |
| DVN260116P00055000 | 4/23/2024 5:29 PM | 55 | 8.99 | 9.10 | 9.45 | 0.00 | 0.00% | 5 | 109 | 29.45% |
| DVN260116P00057500 | 1/18/2024 6:26 PM | 57.5 | 19.70 | 15.50 | 18.25 | 0.00 | 0.00% | 120 | 61 | 50.67% |
| DVN260116P00060000 | 4/19/2024 3:19 PM | 60 | 12.70 | 11.85 | 12.35 | 0.00 | 0.00% | 15 | 24 | 27.97% |
| DVN260116P00062500 | 1/18/2024 3:29 PM | 62.5 | 23.45 | 18.65 | 22.70 | 0.00 | 0.00% | 6 | 3 | 51.75% |
| DVN260116P00065000 | 3/18/2024 1:30 PM | 65 | 19.60 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 30 | 0.00% |
| DVN260116P00070000 | 1/18/2024 4:42 PM | 70 | 29.80 | 26.65 | 27.80 | 0.00 | 0.00% | 2 | 22 | 55.11% |
| DVN260116P00075000 | 1/18/2024 3:35 PM | 75 | 34.60 | 31.55 | 33.85 | 0.00 | 0.00% | 4 | 1 | 60.68% |
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%