Advertisement
U.S. Markets open in 2 hrs 49 mins
S&P Futures
5,868.25 -28.00 (-0.47%) Dow Futures
42,981.00 -196.00 (-0.45%) Nasdaq Futures
20,401.25 -118.25 (-0.58%) Russell 2000 Futures
2,237.80 -17.70 (-0.78%) Crude Oil
71.22 +0.66 (+0.94%) Gold
2,750.10 +11.20 (+0.41%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Pre-Market:
Advertisement
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241025C00030000 | 2024-10-03 11:08AM EDT | 30.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN241025C00034000 | 2024-10-21 10:19AM EDT | 34.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN241025C00035000 | 2024-10-18 2:25PM EDT | 35.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN241025C00036000 | 2024-09-25 9:48AM EDT | 36.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN241025C00037000 | 2024-10-21 10:13AM EDT | 37.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN241025C00038000 | 2024-10-21 9:49AM EDT | 38.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN241025C00038500 | 2024-10-18 9:41AM EDT | 38.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN241025C00039000 | 2024-10-21 3:40PM EDT | 39.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DVN241025C00039500 | 2024-10-21 3:59PM EDT | 39.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| DVN241025C00040000 | 2024-10-21 3:40PM EDT | 40.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| DVN241025C00040500 | 2024-10-21 3:57PM EDT | 40.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 3.13% |
| DVN241025C00041000 | 2024-10-21 3:59PM EDT | 41.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6,208 | 0 | 6.25% |
| DVN241025C00041500 | 2024-10-21 3:59PM EDT | 41.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 12.50% |
| DVN241025C00042000 | 2024-10-21 3:33PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| DVN241025C00042500 | 2024-10-21 2:37PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 12.50% |
| DVN241025C00043000 | 2024-10-21 3:45PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| DVN241025C00043500 | 2024-10-21 2:25PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 25.00% |
| DVN241025C00044000 | 2024-10-21 2:41PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| DVN241025C00044500 | 2024-10-21 9:49AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| DVN241025C00045000 | 2024-10-21 10:39AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| DVN241025C00045500 | 2024-10-15 1:42PM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DVN241025C00046000 | 2024-10-21 2:52PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| DVN241025C00046500 | 2024-10-16 11:55AM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DVN241025C00047000 | 2024-10-21 11:46AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DVN241025C00047500 | 2024-10-15 9:38AM EDT | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DVN241025C00048000 | 2024-10-16 10:41AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DVN241025C00049000 | 2024-10-07 9:51AM EDT | 49.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DVN241025C00050000 | 2024-10-08 12:37PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241025P00030000 | 2024-09-27 11:57AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DVN241025P00032000 | 2024-10-04 9:46AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DVN241025P00033000 | 2024-10-01 9:54AM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DVN241025P00034000 | 2024-10-15 12:30PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| DVN241025P00035000 | 2024-10-16 9:53AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN241025P00035500 | 2024-10-18 10:55AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DVN241025P00036000 | 2024-10-18 10:33AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| DVN241025P00036500 | 2024-10-08 3:50PM EDT | 36.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DVN241025P00037000 | 2024-10-21 3:24PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN241025P00037500 | 2024-10-21 12:47PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DVN241025P00038000 | 2024-10-21 1:33PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| DVN241025P00038500 | 2024-10-21 3:04PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| DVN241025P00039000 | 2024-10-21 3:54PM EDT | 39.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| DVN241025P00039500 | 2024-10-21 3:54PM EDT | 39.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| DVN241025P00040000 | 2024-10-21 3:58PM EDT | 40.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.78% |
| DVN241025P00040500 | 2024-10-21 3:59PM EDT | 40.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| DVN241025P00041000 | 2024-10-21 3:59PM EDT | 41.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| DVN241025P00041500 | 2024-10-21 3:09PM EDT | 41.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DVN241025P00042000 | 2024-10-21 1:35PM EDT | 42.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DVN241025P00042500 | 2024-10-21 1:55PM EDT | 42.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN241025P00043000 | 2024-10-21 1:54PM EDT | 43.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| DVN241025P00043500 | 2024-10-17 11:21AM EDT | 43.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN241025P00044000 | 2024-10-18 10:57AM EDT | 44.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN241025P00044500 | 2024-10-14 9:58AM EDT | 44.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN241025P00045000 | 2024-10-10 2:40PM EDT | 45.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN241025P00045500 | 2024-10-08 9:51AM EDT | 45.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN241025P00046000 | 2024-10-17 10:48AM EDT | 46.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN241025P00046500 | 2024-10-21 12:08PM EDT | 46.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN241025P00047000 | 2024-10-07 10:13AM EDT | 47.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN241025P00047500 | 2024-10-17 10:57AM EDT | 47.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN241025P00048000 | 2024-10-02 9:48AM EDT | 48.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN241025P00049000 | 2024-10-10 10:17AM EDT | 49.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN241025P00050000 | 2024-10-11 1:27PM EDT | 50.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN241025P00052000 | 2024-09-18 11:12AM EDT | 52.00 | 11.77 | 10.90 | 11.55 | 0.00 | - | - | 0 | 0.00% |
| DVN241025P00053000 | 2024-10-03 3:59PM EDT | 53.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.