NYSE - Delayed Quote • USD
Devon Energy Corporation (DVN)
At close: April 24 at 4:00 PM EDT
Pre-Market: 4:30 AM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00027500 | 2/28/2024 2:35 PM | 2024-06-21 | 16.65 | 21.05 | 25.40 | 0.00 | 0.00% | 1 | 4 | 122.07% |
| DVN241220C00027500 | 2/28/2024 2:35 PM | 2024-12-20 | 16.76 | 22.30 | 24.70 | 0.00 | 0.00% | - | 5 | 39.16% |
| DVN250117C00027500 | 1/18/2024 7:38 PM | 2025-01-17 | 14.17 | 13.65 | 18.25 | 0.00 | 0.00% | 1 | 55 | 0.00% |
| DVN250321C00027500 | 3/13/2024 7:03 PM | 2025-03-21 | 20.12 | 23.55 | 28.50 | 0.00 | 0.00% | 1 | 19 | 60.40% |
| DVN250620C00027500 | 4/1/2024 1:35 PM | 2025-06-20 | 23.45 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| DVN250919C00027500 | 10/2/2023 5:53 PM | 2025-09-19 | 19.45 | 19.35 | 20.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| DVN260116C00027500 | 1/22/2024 5:58 PM | 2026-01-16 | 15.04 | 16.70 | 17.40 | 0.00 | 0.00% | 1 | 68 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00027500 | 2/27/2024 6:34 PM | 2024-05-17 | 0.05 | 0.00 | 0.14 | 0.00 | 0.00% | 40 | 41 | 120.31% |
| DVN240621P00027500 | 3/25/2024 4:30 PM | 2024-06-21 | 0.02 | 0.00 | 2.14 | 0.00 | 0.00% | 3 | 2,432 | 132.37% |
| DVN240719P00027500 | 2/26/2024 8:03 PM | 2024-07-19 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 24 | 66 | 108.84% |
| DVN240920P00027500 | 4/4/2024 1:42 PM | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DVN241018P00027500 | 4/22/2024 3:05 PM | 2024-10-18 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DVN241220P00027500 | 3/26/2024 6:44 PM | 2024-12-20 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
| DVN250117P00027500 | 4/11/2024 4:58 PM | 2025-01-17 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| DVN250321P00027500 | 4/4/2024 1:55 PM | 2025-03-21 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| DVN250620P00027500 | 4/1/2024 3:08 PM | 2025-06-20 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| DVN250919P00027500 | 2/21/2024 8:49 PM | 2025-09-19 | 1.70 | 0.34 | 3.00 | 0.00 | 0.00% | 1 | 140 | 51.12% |
| DVN260116P00027500 | 4/24/2024 7:13 PM | 2026-01-16 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 12.50% |
Related Tickers
PXD Pioneer Natural Resources Company
275.52
+0.11%
FANG Diamondback Energy, Inc.
205.24
+0.43%
CTRA Coterra Energy Inc.
28.46
+1.17%
COP ConocoPhillips
129.28
-0.43%
OXY Occidental Petroleum Corporation
67.33
-0.09%
MRO Marathon Oil Corporation
27.53
-1.04%
APA APA Corporation
32.05
-0.03%
EOG EOG Resources, Inc.
135.60
+0.59%
EQT EQT Corporation
39.43
+3.82%
TPL Texas Pacific Land Corporation
589.01
+0.20%