Advertisement
U.S. markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed Price. Currency in USD
50.18+0.72 (+1.46%)
At close: 04:00PM EDT
49.95 -0.23 (-0.46%)
After hours: 08:00PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVN240405C000380002024-03-22 3:44PM EDT38.0010.5510.2514.100.00-20240.72%
DVN240405C000390002024-03-06 3:10PM EDT39.006.5511.0012.500.00-55145.80%
DVN240405C000400002024-03-28 2:49PM EDT40.0010.109.9510.45+3.05+43.26%3568.75%
DVN240405C000410002024-03-27 3:22PM EDT41.008.249.059.650.00-5789.84%
DVN240405C000420002024-03-21 9:52AM EDT42.006.607.509.500.00-1395.31%
DVN240405C000430002024-03-21 10:57AM EDT43.005.356.458.300.00-1275.20%
DVN240405C000440002024-03-19 2:51PM EDT44.004.414.907.150.00-14113.18%
DVN240405C000445002024-03-19 3:12PM EDT44.504.063.906.500.00-8499.90%
DVN240405C000450002024-03-28 1:23PM EDT45.005.115.055.50+1.06+26.17%1118666.70%
DVN240405C000455002024-03-25 9:42AM EDT45.503.803.105.950.00-11108.40%
DVN240405C000460002024-03-28 12:49PM EDT46.004.224.004.50+0.77+22.32%349257.13%
DVN240405C000465002024-03-28 2:56PM EDT46.503.653.504.25+0.91+33.21%12765.14%
DVN240405C000470002024-03-28 3:35PM EDT47.003.303.153.50+0.87+35.80%5748047.27%
DVN240405C000475002024-03-28 12:07PM EDT47.502.502.502.97+0.57+29.53%5531240.72%
DVN240405C000480002024-03-28 2:53PM EDT48.002.182.202.49+0.58+36.25%12976236.62%
DVN240405C000485002024-03-28 2:18PM EDT48.501.751.791.88+0.59+50.86%621526.17%
DVN240405C000490002024-03-28 3:58PM EDT49.001.331.311.42+0.48+56.47%49588022.95%
DVN240405C000495002024-03-28 3:48PM EDT49.500.980.901.04+0.48+96.00%13781221.88%
DVN240405C000500002024-03-28 3:59PM EDT50.000.670.640.66+0.33+97.06%8,0551,21719.14%
DVN240405C000510002024-03-28 3:59PM EDT51.000.220.210.23+0.11+100.00%1,27132018.26%
DVN240405C000520002024-03-28 3:57PM EDT52.000.070.050.07+0.03+75.00%8,56538018.95%
DVN240405C000530002024-03-28 10:22AM EDT53.000.030.020.030.00-136221.68%
DVN240405C000540002024-03-28 2:50PM EDT54.000.020.010.02+0.01+100.00%53225.78%
DVN240405C000550002024-03-28 3:25PM EDT55.000.020.000.020.00-23824730.86%
DVN240405C000560002024-03-19 1:38PM EDT56.000.020.000.020.00-2235.94%
DVN240405C000570002024-03-25 1:12PM EDT57.000.010.000.010.00-4536.72%
DVN240405C000600002024-03-18 2:53PM EDT60.000.020.000.750.00-869095.12%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVN240405P000360002024-03-06 10:30AM EDT36.000.030.000.230.00-11125.39%
DVN240405P000370002024-02-23 12:22PM EDT37.000.260.000.010.00-10010075.00%
DVN240405P000380002024-03-04 12:14PM EDT38.000.080.000.030.00-373379.69%
DVN240405P000390002024-03-22 9:49AM EDT39.000.010.000.230.00-11599.22%
DVN240405P000400002024-03-25 9:30AM EDT40.000.010.000.040.00-111668.75%
DVN240405P000410002024-03-14 11:32AM EDT41.000.040.000.230.00-13682.81%
DVN240405P000420002024-03-26 12:02PM EDT42.000.010.000.040.00-312255.47%
DVN240405P000430002024-03-21 10:22AM EDT43.000.030.000.240.00-411567.19%
DVN240405P000435002024-03-27 3:44PM EDT43.500.010.000.050.00-101053.13%
DVN240405P000440002024-03-28 9:37AM EDT44.000.010.000.040.00-828847.66%
DVN240405P000445002024-03-27 11:14AM EDT44.500.010.000.040.00-101544.14%
DVN240405P000450002024-03-27 11:38AM EDT45.000.010.000.020.00-857436.33%
DVN240405P000455002024-03-28 2:46PM EDT45.500.020.010.020.00-101233.20%
DVN240405P000460002024-03-28 3:21PM EDT46.000.020.000.020.00-742730.08%
DVN240405P000465002024-03-27 2:38PM EDT46.500.030.010.02-0.01-25.00%15626.56%
DVN240405P000470002024-03-28 1:39PM EDT47.000.030.020.03-0.02-40.00%1819325.39%
DVN240405P000475002024-03-28 3:02PM EDT47.500.040.030.04-0.06-60.00%5324323.24%
DVN240405P000480002024-03-28 3:24PM EDT48.000.050.040.05-0.12-70.59%3117520.70%
DVN240405P000485002024-03-28 3:05PM EDT48.500.080.070.09-0.20-71.43%5235219.92%
DVN240405P000490002024-03-28 3:38PM EDT49.000.140.130.15-0.24-63.16%11646118.75%
DVN240405P000495002024-03-28 3:59PM EDT49.500.240.240.27-0.42-63.64%1048618.46%
DVN240405P000500002024-03-28 3:59PM EDT50.000.410.410.44-0.54-56.84%8753617.77%
DVN240405P000510002024-03-28 3:29PM EDT51.000.950.951.04-1.01-51.53%711617.82%
DVN240405P000520002024-03-28 1:59PM EDT52.001.921.682.01-2.53-56.85%2026.07%
DVN240405P000550002024-03-28 9:48AM EDT55.005.154.455.10-0.55-9.65%275055.08%
DVN240405P000570002024-03-25 9:43AM EDT57.007.806.007.800.00-6651.56%
DVN240405P000600002024-03-26 2:46PM EDT60.0011.059.7010.000.00-371157.42%