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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00040000 | 4/26/2024 3:35 PM | 40 | 12.40 | 12.65 | 13.00 | 0.30 | 2.48% | 1 | 2 | 113.67% |
| DVN240503C00041000 | 4/26/2024 5:58 PM | 41 | 11.71 | 10.30 | 12.00 | 1.61 | 15.94% | 1 | 10 | 127.93% |
| DVN240503C00044000 | 4/18/2024 5:05 PM | 44 | 7.90 | 7.65 | 8.90 | 0.00 | 0.00% | 50 | 1 | 89.26% |
| DVN240503C00045000 | 4/26/2024 3:52 PM | 45 | 7.37 | 7.15 | 7.95 | 0.07 | 0.96% | 400 | 65 | 85.16% |
| DVN240503C00046000 | 4/26/2024 4:09 PM | 46 | 6.57 | 5.85 | 7.10 | -0.08 | -1.20% | 2 | 5 | 87.50% |
| DVN240503C00047000 | 4/24/2024 7:36 PM | 47 | 5.47 | 4.75 | 6.95 | 0.23 | 4.39% | 3 | 81 | 58.20% |
| DVN240503C00048000 | 4/26/2024 7:49 PM | 48 | 5.00 | 4.75 | 4.95 | 0.25 | 5.26% | 13 | 109 | 57.81% |
| DVN240503C00048500 | 4/19/2024 4:47 PM | 48.5 | 3.96 | 4.05 | 5.45 | 0.00 | 0.00% | 1 | 1 | 70.51% |
| DVN240503C00049000 | 4/26/2024 7:01 PM | 49 | 4.07 | 3.90 | 4.00 | 0.42 | 11.51% | 5 | 210 | 51.56% |
| DVN240503C00049500 | 4/26/2024 4:28 PM | 49.5 | 3.39 | 3.45 | 3.55 | -0.11 | -3.14% | 2 | 7 | 49.41% |
| DVN240503C00050000 | 4/26/2024 6:37 PM | 50 | 3.10 | 2.88 | 3.10 | 0.13 | 4.38% | 18 | 3,301 | 46.78% |
| DVN240503C00051000 | 4/26/2024 7:58 PM | 51 | 2.33 | 2.04 | 2.34 | 0.05 | 2.19% | 55 | 2,728 | 45.80% |
| DVN240503C00052000 | 4/26/2024 7:59 PM | 52 | 1.64 | 1.63 | 1.66 | 0.00 | 0.00% | 159 | 1,913 | 44.04% |
| DVN240503C00053000 | 4/26/2024 7:59 PM | 53 | 1.12 | 1.09 | 1.12 | -0.01 | -0.88% | 845 | 2,312 | 43.16% |
| DVN240503C00054000 | 4/26/2024 7:48 PM | 54 | 0.69 | 0.68 | 0.71 | -0.03 | -4.17% | 738 | 1,518 | 42.43% |
| DVN240503C00055000 | 4/26/2024 7:56 PM | 55 | 0.38 | 0.35 | 0.40 | -0.02 | -5.00% | 553 | 4,500 | 40.92% |
| DVN240503C00056000 | 4/26/2024 7:59 PM | 56 | 0.21 | 0.19 | 0.21 | -0.03 | -12.50% | 66 | 8,557 | 40.04% |
| DVN240503C00057000 | 4/26/2024 7:15 PM | 57 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 101 | 3,623 | 40.23% |
| DVN240503C00058000 | 4/26/2024 7:46 PM | 58 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 7 | 511 | 41.02% |
| DVN240503C00059000 | 4/26/2024 7:55 PM | 59 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 4 | 807 | 43.36% |
| DVN240503C00060000 | 4/26/2024 7:38 PM | 60 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 245 | 46.48% |
| DVN240503C00061000 | 4/25/2024 4:29 PM | 61 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 17 | 48.44% |
| DVN240503C00063000 | 4/12/2024 2:27 PM | 63 | 0.14 | 0.00 | 1.52 | 0.00 | 0.00% | 1 | 1 | 123.83% |
| DVN240503C00065000 | 4/22/2024 5:51 PM | 65 | 0.01 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 3 | 99.41% |
| DVN240503C00066000 | 4/12/2024 7:21 PM | 66 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 15 | 118.26% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00040000 | 4/22/2024 4:32 PM | 40 | 0.03 | 0.00 | 0.17 | 0.00 | 0.00% | 11 | 51 | 107.42% |
| DVN240503P00041000 | 4/16/2024 1:40 PM | 41 | 0.03 | 0.00 | 0.19 | 0.00 | 0.00% | - | 29 | 101.17% |
| DVN240503P00044000 | 4/4/2024 1:30 PM | 44 | 0.33 | 0.02 | 0.03 | 0.00 | 0.00% | 10 | 65 | 61.72% |
| DVN240503P00045000 | 4/19/2024 2:45 PM | 45 | 0.09 | 0.02 | 0.04 | 0.00 | 0.00% | 10 | 35 | 56.25% |
| DVN240503P00046000 | 4/26/2024 5:01 PM | 46 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 6 | 11 | 51.95% |
| DVN240503P00047000 | 4/26/2024 7:59 PM | 47 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 5 | 3,498 | 48.44% |
| DVN240503P00048000 | 4/26/2024 7:31 PM | 48 | 0.09 | 0.08 | 0.10 | -0.16 | -64.00% | 17 | 150 | 45.90% |
| DVN240503P00048500 | 4/26/2024 5:53 PM | 48.5 | 0.13 | 0.11 | 0.13 | -0.13 | -50.00% | 6 | 20 | 44.73% |
| DVN240503P00049000 | 4/26/2024 7:33 PM | 49 | 0.16 | 0.15 | 0.17 | -0.09 | -36.00% | 48 | 2,664 | 43.65% |
| DVN240503P00049500 | 4/25/2024 4:51 PM | 49.5 | 0.23 | 0.21 | 0.23 | -0.14 | -37.84% | 1 | 95 | 43.16% |
| DVN240503P00050000 | 4/26/2024 7:30 PM | 50 | 0.29 | 0.27 | 0.31 | -0.08 | -21.62% | 108 | 4,049 | 42.77% |
| DVN240503P00051000 | 4/26/2024 7:45 PM | 51 | 0.52 | 0.52 | 0.55 | -0.11 | -17.46% | 75 | 505 | 42.58% |
| DVN240503P00052000 | 4/26/2024 7:58 PM | 52 | 0.85 | 0.86 | 0.90 | -0.12 | -12.37% | 233 | 1,789 | 42.29% |
| DVN240503P00053000 | 4/26/2024 7:45 PM | 53 | 1.28 | 1.31 | 1.36 | -0.16 | -11.11% | 85 | 1,028 | 41.41% |
| DVN240503P00054000 | 4/26/2024 7:15 PM | 54 | 1.84 | 1.88 | 1.93 | -0.23 | -11.11% | 21 | 608 | 39.84% |
| DVN240503P00055000 | 4/25/2024 7:30 PM | 55 | 2.78 | 2.54 | 2.74 | 0.00 | 0.00% | 3 | 231 | 43.16% |
| DVN240503P00056000 | 4/25/2024 1:53 PM | 56 | 4.65 | 3.35 | 4.10 | 0.00 | 0.00% | 6 | 35 | 51.86% |
| DVN240503P00057000 | 4/18/2024 6:21 PM | 57 | 5.65 | 4.15 | 4.90 | 0.00 | 0.00% | - | 10 | 69.04% |
| DVN240503P00060000 | 4/15/2024 4:54 PM | 60 | 7.05 | 6.05 | 9.00 | 0.00 | 0.00% | - | 0 | 70.51% |
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%