NYSE - Delayed Quote USD
Devon Energy Corporation (DVN)
At close: October 21 at 4:00 PM EDT
Pre-Market: 4:04 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241025C00030000 | 10/3/2024 3:08 PM | 30 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| DVN241025C00034000 | 10/21/2024 2:19 PM | 34 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DVN241025C00035000 | 10/18/2024 6:25 PM | 35 | 5.46 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DVN241025C00036000 | 9/25/2024 1:48 PM | 36 | 4.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DVN241025C00037000 | 10/21/2024 2:13 PM | 37 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DVN241025C00038000 | 10/21/2024 1:49 PM | 38 | 2.88 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| DVN241025C00038500 | 10/18/2024 1:41 PM | 38.5 | 1.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DVN241025C00039000 | 10/21/2024 7:40 PM | 39 | 1.34 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| DVN241025C00039500 | 10/21/2024 7:59 PM | 39.5 | 0.81 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 0.00% |
| DVN241025C00040000 | 10/21/2024 7:40 PM | 40 | 0.59 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 0 | 0.00% |
| DVN241025C00040500 | 10/21/2024 7:57 PM | 40.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 306 | 0 | 3.13% |
| DVN241025C00041000 | 10/21/2024 7:59 PM | 41 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 6,208 | 0 | 6.25% |
| DVN241025C00041500 | 10/21/2024 7:59 PM | 41.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 373 | 0 | 12.50% |
| DVN241025C00042000 | 10/21/2024 7:33 PM | 42 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 223 | 0 | 12.50% |
| DVN241025C00042500 | 10/21/2024 6:37 PM | 42.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 454 | 0 | 12.50% |
| DVN241025C00043000 | 10/21/2024 7:45 PM | 43 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 0 | 12.50% |
| DVN241025C00043500 | 10/21/2024 6:25 PM | 43.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 256 | 0 | 25.00% |
| DVN241025C00044000 | 10/21/2024 6:41 PM | 44 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 25.00% |
| DVN241025C00044500 | 10/21/2024 1:49 PM | 44.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 250 | 0 | 25.00% |
| DVN241025C00045000 | 10/21/2024 2:39 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 25.00% |
| DVN241025C00045500 | 10/15/2024 5:42 PM | 45.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| DVN241025C00046000 | 10/21/2024 6:52 PM | 46 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 25.00% |
| DVN241025C00046500 | 10/16/2024 3:55 PM | 46.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| DVN241025C00047000 | 10/21/2024 3:46 PM | 47 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| DVN241025C00047500 | 10/15/2024 1:38 PM | 47.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DVN241025C00048000 | 10/16/2024 2:41 PM | 48 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| DVN241025C00049000 | 10/7/2024 1:51 PM | 49 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| DVN241025C00050000 | 10/8/2024 4:37 PM | 50 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241025P00030000 | 9/27/2024 3:57 PM | 30 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| DVN241025P00032000 | 10/4/2024 1:46 PM | 32 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DVN241025P00033000 | 10/1/2024 1:54 PM | 33 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DVN241025P00034000 | 10/15/2024 4:30 PM | 34 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| DVN241025P00035000 | 10/16/2024 1:53 PM | 35 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DVN241025P00035500 | 10/18/2024 2:55 PM | 35.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| DVN241025P00036000 | 10/18/2024 2:33 PM | 36 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 0 | 25.00% |
| DVN241025P00036500 | 10/8/2024 7:50 PM | 36.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| DVN241025P00037000 | 10/21/2024 7:24 PM | 37 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DVN241025P00037500 | 10/21/2024 4:47 PM | 37.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| DVN241025P00038000 | 10/21/2024 5:33 PM | 38 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 106 | 0 | 12.50% |
| DVN241025P00038500 | 10/21/2024 7:04 PM | 38.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 12.50% |
| DVN241025P00039000 | 10/21/2024 7:54 PM | 39 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 115 | 0 | 6.25% |
| DVN241025P00039500 | 10/21/2024 7:54 PM | 39.5 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 0 | 3.13% |
| DVN241025P00040000 | 10/21/2024 7:58 PM | 40 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 331 | 0 | 0.78% |
| DVN241025P00040500 | 10/21/2024 7:59 PM | 40.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 188 | 0 | 0.00% |
| DVN241025P00041000 | 10/21/2024 7:59 PM | 41 | 1.07 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 0.00% |
| DVN241025P00041500 | 10/21/2024 7:09 PM | 41.5 | 1.28 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| DVN241025P00042000 | 10/21/2024 5:35 PM | 42 | 1.73 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| DVN241025P00042500 | 10/21/2024 5:55 PM | 42.5 | 2.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DVN241025P00043000 | 10/21/2024 5:54 PM | 43 | 2.83 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 0 | 0.00% |
| DVN241025P00043500 | 10/17/2024 3:21 PM | 43.5 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| DVN241025P00044000 | 10/18/2024 2:57 PM | 44 | 3.87 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DVN241025P00044500 | 10/14/2024 1:58 PM | 44.5 | 2.18 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DVN241025P00045000 | 10/10/2024 6:40 PM | 45 | 2.32 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DVN241025P00045500 | 10/8/2024 1:51 PM | 45.5 | 4.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DVN241025P00046000 | 10/17/2024 2:48 PM | 46 | 5.71 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| DVN241025P00046500 | 10/21/2024 4:08 PM | 46.5 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DVN241025P00047000 | 10/7/2024 2:13 PM | 47 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DVN241025P00047500 | 10/17/2024 2:57 PM | 47.5 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DVN241025P00048000 | 10/2/2024 1:48 PM | 48 | 7.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DVN241025P00049000 | 10/10/2024 2:17 PM | 49 | 6.39 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| DVN241025P00050000 | 10/11/2024 5:27 PM | 50 | 6.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DVN241025P00052000 | 9/18/2024 3:12 PM | 52 | 11.77 | 10.90 | 11.55 | 0.00 | 0.00% | - | 0 | 0.00% |
| DVN241025P00053000 | 10/3/2024 7:59 PM | 53 | 11.17 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
FANG Diamondback Energy, Inc.
182.41
-0.86%
COP ConocoPhillips
104.99
-0.64%
CTRA Coterra Energy Inc.
23.80
+0.08%
OXY Occidental Petroleum Corporation
51.82
+0.31%
APA APA Corporation
25.11
-0.20%
EOG EOG Resources, Inc.
125.71
-0.72%
MRO Marathon Oil Corporation
26.55
-0.64%
EQT EQT Corporation
36.36
-0.36%
CNQ Canadian Natural Resources Limited
35.70
+0.39%
PR Permian Resources Corporation
13.87
-1.14%