NYSE - Delayed Quote • USD
Devon Energy Corporation (DVN)
At close: 4:00 PM EDT
After hours: 4:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426C00030000 | 4/18/2024 6:22 PM | 30 | 21.35 | 21.00 | 23.65 | 0.00 | 0.00% | - | 10 | 453.71% |
| DVN240426C00036000 | 3/18/2024 7:04 PM | 36 | 11.97 | 13.70 | 15.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DVN240426C00040000 | 4/18/2024 4:00 PM | 40 | 11.80 | 11.05 | 14.05 | 0.00 | 0.00% | 3 | 8 | 297.27% |
| DVN240426C00041000 | 4/18/2024 7:36 PM | 41 | 10.55 | 10.10 | 12.40 | 0.00 | 0.00% | - | 1 | 226.37% |
| DVN240426C00042000 | 4/2/2024 4:39 PM | 42 | 8.97 | 10.40 | 10.70 | 0.00 | 0.00% | 2 | 4 | 129.69% |
| DVN240426C00043000 | 4/5/2024 6:51 PM | 43 | 10.28 | 9.40 | 11.25 | 0.00 | 0.00% | 10 | 28 | 188.67% |
| DVN240426C00044000 | 4/18/2024 5:24 PM | 44 | 7.70 | 8.45 | 8.75 | 0.00 | 0.00% | 20 | 63 | 82.81% |
| DVN240426C00045000 | 4/18/2024 5:24 PM | 45 | 6.70 | 7.40 | 8.95 | 0.00 | 0.00% | 23 | 82 | 146.48% |
| DVN240426C00046000 | 4/23/2024 7:01 PM | 46 | 7.00 | 6.35 | 6.85 | 0.79 | 12.72% | 27 | 213 | 64.45% |
| DVN240426C00047000 | 4/23/2024 5:41 PM | 47 | 5.70 | 5.45 | 5.80 | 0.41 | 7.75% | 5 | 233 | 61.72% |
| DVN240426C00048000 | 4/23/2024 7:17 PM | 48 | 4.55 | 3.50 | 6.70 | -0.04 | -0.87% | 24 | 370 | 98.05% |
| DVN240426C00048500 | 4/19/2024 3:25 PM | 48.5 | 3.69 | 2.81 | 6.20 | 0.00 | 0.00% | 3 | 3 | 84.18% |
| DVN240426C00049000 | 4/23/2024 6:31 PM | 49 | 3.70 | 3.50 | 5.40 | 0.35 | 10.45% | 4 | 244 | 104.98% |
| DVN240426C00049500 | 4/18/2024 2:46 PM | 49.5 | 2.57 | 2.26 | 4.20 | 0.00 | 0.00% | - | 3 | 110.55% |
| DVN240426C00050000 | 4/23/2024 7:35 PM | 50 | 2.60 | 2.54 | 2.73 | 0.28 | 12.07% | 64 | 460 | 43.56% |
| DVN240426C00051000 | 4/23/2024 7:33 PM | 51 | 1.66 | 1.64 | 1.86 | -0.02 | -1.19% | 26 | 558 | 39.55% |
| DVN240426C00052000 | 4/23/2024 6:59 PM | 52 | 0.87 | 0.85 | 0.89 | 0.19 | 27.94% | 128 | 1,458 | 25.59% |
| DVN240426C00053000 | 4/23/2024 7:59 PM | 53 | 0.31 | 0.32 | 0.34 | 0.05 | 19.23% | 438 | 1,330 | 23.93% |
| DVN240426C00054000 | 4/23/2024 7:31 PM | 54 | 0.09 | 0.08 | 0.10 | 0.00 | 0.00% | 158 | 1,767 | 24.22% |
| DVN240426C00055000 | 4/23/2024 5:37 PM | 55 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 79 | 3,541 | 26.17% |
| DVN240426C00056000 | 4/23/2024 7:13 PM | 56 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 6 | 264 | 32.03% |
| DVN240426C00057000 | 4/23/2024 1:44 PM | 57 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 211 | 35.16% |
| DVN240426C00058000 | 4/22/2024 2:33 PM | 58 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 679 | 46.09% |
| DVN240426C00059000 | 4/18/2024 6:34 PM | 59 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 32 | 54.69% |
| DVN240426C00060000 | 4/17/2024 3:25 PM | 60 | 0.03 | 0.00 | 0.01 | 0.01 | 50.00% | 5 | 111 | 50.00% |
| DVN240426C00061000 | 4/19/2024 6:01 PM | 61 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 16 | 104.69% |
| DVN240426C00065000 | 4/16/2024 7:48 PM | 65 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 106 | 136.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426P00039000 | 3/12/2024 2:53 PM | 39 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 187.89% |
| DVN240426P00040000 | 4/5/2024 7:09 PM | 40 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 67 | 192.97% |
| DVN240426P00041000 | 4/1/2024 5:48 PM | 41 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 179.30% |
| DVN240426P00042000 | 4/8/2024 6:37 PM | 42 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 26 | 92.19% |
| DVN240426P00043000 | 4/23/2024 2:23 PM | 43 | 0.10 | 0.00 | 0.03 | 0.07 | 233.33% | 2 | 24 | 82.81% |
| DVN240426P00044000 | 4/19/2024 2:33 PM | 44 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 85 | 75.00% |
| DVN240426P00045000 | 4/23/2024 2:23 PM | 45 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 209 | 57.81% |
| DVN240426P00046000 | 4/22/2024 4:34 PM | 46 | 0.02 | 0.00 | 0.21 | 0.00 | 0.00% | 5 | 53 | 81.25% |
| DVN240426P00046500 | 4/19/2024 2:37 PM | 46.5 | 0.03 | 0.00 | 0.22 | 0.00 | 0.00% | 20 | 25 | 76.95% |
| DVN240426P00047000 | 4/23/2024 4:58 PM | 47 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 3 | 202 | 50.00% |
| DVN240426P00048000 | 4/22/2024 4:28 PM | 48 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 100 | 190 | 43.75% |
| DVN240426P00048500 | 4/22/2024 1:59 PM | 48.5 | 0.05 | 0.01 | 0.02 | 0.00 | 0.00% | 19 | 97 | 39.45% |
| DVN240426P00049000 | 4/22/2024 5:16 PM | 49 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 5 | 251 | 37.50% |
| DVN240426P00049500 | 4/22/2024 3:22 PM | 49.5 | 0.07 | 0.02 | 0.03 | 0.00 | 0.00% | 8 | 651 | 33.20% |
| DVN240426P00050000 | 4/23/2024 7:32 PM | 50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 22 | 1,761 | 30.47% |
| DVN240426P00051000 | 4/23/2024 7:52 PM | 51 | 0.07 | 0.07 | 0.09 | -0.11 | -61.11% | 418 | 838 | 25.59% |
| DVN240426P00052000 | 4/23/2024 7:29 PM | 52 | 0.27 | 0.24 | 0.27 | -0.22 | -44.90% | 136 | 587 | 23.15% |
| DVN240426P00053000 | 4/23/2024 5:29 PM | 53 | 0.67 | 0.71 | 0.74 | -0.40 | -37.38% | 8 | 599 | 22.46% |
| DVN240426P00054000 | 4/23/2024 6:18 PM | 54 | 1.47 | 1.27 | 1.66 | -0.61 | -29.33% | 5 | 271 | 33.01% |
| DVN240426P00055000 | 4/22/2024 5:04 PM | 55 | 2.87 | 1.84 | 2.57 | 0.00 | 0.00% | 7 | 90 | 38.28% |
| DVN240426P00056000 | 4/16/2024 2:06 PM | 56 | 4.10 | 3.05 | 3.60 | 0.00 | 0.00% | 2 | 17 | 51.17% |
| DVN240426P00057000 | 4/4/2024 7:26 PM | 57 | 4.66 | 4.15 | 4.55 | 0.00 | 0.00% | 10 | 0 | 55.66% |
| DVN240426P00060000 | 4/10/2024 5:19 PM | 60 | 6.30 | 6.70 | 7.65 | 0.00 | 0.00% | - | 0 | 92.97% |
| DVN240426P00062000 | 4/17/2024 4:11 PM | 62 | 10.25 | 7.85 | 10.70 | 0.00 | 0.00% | - | 0 | 188.67% |
| DVN240426P00063000 | 4/17/2024 4:11 PM | 63 | 11.25 | 8.45 | 10.65 | 0.00 | 0.00% | - | 0 | 117.38% |
| DVN240426P00066000 | 4/17/2024 4:07 PM | 66 | 14.30 | 13.20 | 14.55 | 0.00 | 0.00% | - | 0 | 165.04% |
Related Tickers
PXD Pioneer Natural Resources Company
275.23
+0.63%
FANG Diamondback Energy, Inc.
204.37
+0.88%
CTRA Coterra Energy Inc.
28.13
+0.68%
COP ConocoPhillips
129.84
+0.39%
OXY Occidental Petroleum Corporation
67.39
+0.58%
MRO Marathon Oil Corporation
27.82
+0.61%
APA APA Corporation
32.06
-1.26%
EOG EOG Resources, Inc.
134.80
+0.67%
TPL Texas Pacific Land Corporation
587.81
+0.34%
EQT EQT Corporation
37.98
+0.03%