NYSE - Delayed Quote • USD
Devon Energy Corporation (DVN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426C00036000 | 3/18/2024 7:04 PM | 36 | 11.97 | 13.70 | 15.90 | 0.00 | 0.00% | 1 | 1 | 132.81% |
| DVN240426C00040000 | 4/18/2024 4:00 PM | 40 | 11.80 | 11.80 | 12.10 | 0.00 | 0.00% | 3 | 8 | 108.98% |
| DVN240426C00042000 | 4/2/2024 4:39 PM | 42 | 8.97 | 7.75 | 10.00 | 0.00 | 0.00% | 2 | 4 | 98.63% |
| DVN240426C00043000 | 4/5/2024 6:51 PM | 43 | 10.28 | 8.75 | 9.75 | 0.00 | 0.00% | 10 | 28 | 113.09% |
| DVN240426C00044000 | 4/18/2024 5:24 PM | 44 | 7.70 | 7.80 | 8.10 | 0.00 | 0.00% | 20 | 63 | 74.80% |
| DVN240426C00045000 | 4/18/2024 5:24 PM | 45 | 6.70 | 6.80 | 8.00 | 0.00 | 0.00% | 23 | 82 | 102.15% |
| DVN240426C00046000 | 4/18/2024 5:24 PM | 46 | 5.70 | 5.75 | 7.90 | 0.00 | 0.00% | 66 | 213 | 113.77% |
| DVN240426C00047000 | 4/18/2024 5:24 PM | 47 | 4.87 | 4.80 | 5.90 | 0.17 | 3.62% | 2 | 237 | 77.44% |
| DVN240426C00048000 | 4/19/2024 7:44 PM | 48 | 3.85 | 3.85 | 4.25 | -0.05 | -1.28% | 16 | 386 | 61.23% |
| DVN240426C00049000 | 4/19/2024 4:11 PM | 49 | 3.06 | 2.91 | 3.25 | 0.28 | 10.07% | 6 | 247 | 50.39% |
| DVN240426C00050000 | 4/19/2024 6:02 PM | 50 | 2.03 | 2.01 | 2.36 | 0.36 | 21.56% | 12 | 471 | 43.95% |
| DVN240426C00051000 | 4/19/2024 7:04 PM | 51 | 1.30 | 1.26 | 1.29 | 0.19 | 17.12% | 218 | 475 | 28.42% |
| DVN240426C00052000 | 4/19/2024 7:58 PM | 52 | 0.67 | 0.67 | 0.70 | 0.08 | 13.56% | 386 | 1,274 | 27.25% |
| DVN240426C00053000 | 4/19/2024 7:59 PM | 53 | 0.31 | 0.30 | 0.33 | 0.03 | 10.71% | 431 | 975 | 26.91% |
| DVN240426C00054000 | 4/19/2024 7:59 PM | 54 | 0.14 | 0.13 | 0.15 | 0.00 | 0.00% | 218 | 1,589 | 27.83% |
| DVN240426C00055000 | 4/19/2024 7:54 PM | 55 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 1,552 | 2,726 | 29.30% |
| DVN240426C00056000 | 4/19/2024 7:35 PM | 56 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 43 | 249 | 32.03% |
| DVN240426C00057000 | 4/19/2024 5:42 PM | 57 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 121 | 98 | 35.94% |
| DVN240426C00058000 | 4/19/2024 3:15 PM | 58 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 31 | 678 | 39.06% |
| DVN240426C00059000 | 4/18/2024 6:34 PM | 59 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 10 | 32 | 43.75% |
| DVN240426C00060000 | 4/17/2024 3:25 PM | 60 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 111 | 48.44% |
| DVN240426C00061000 | 4/19/2024 6:01 PM | 61 | 0.01 | 0.00 | 0.16 | -0.01 | -50.00% | 10 | 6 | 66.41% |
| DVN240426C00065000 | 4/16/2024 7:48 PM | 65 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 106 | 67.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426P00039000 | 3/12/2024 2:53 PM | 39 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 137.11% |
| DVN240426P00040000 | 4/5/2024 7:09 PM | 40 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 67 | 127.15% |
| DVN240426P00041000 | 4/1/2024 5:48 PM | 41 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 5 | 117.38% |
| DVN240426P00042000 | 4/8/2024 6:37 PM | 42 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 26 | 107.81% |
| DVN240426P00043000 | 4/3/2024 7:58 PM | 43 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 24 | 98.24% |
| DVN240426P00044000 | 4/19/2024 2:33 PM | 44 | 0.01 | 0.00 | 0.16 | -0.01 | -50.00% | 10 | 77 | 68.75% |
| DVN240426P00045000 | 4/17/2024 7:10 PM | 45 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 5 | 62 | 48.44% |
| DVN240426P00046000 | 4/19/2024 7:32 PM | 46 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 58 | 41.41% |
| DVN240426P00047000 | 4/18/2024 7:08 PM | 47 | 0.05 | 0.02 | 0.03 | 0.00 | 0.00% | 1 | 197 | 37.50% |
| DVN240426P00048000 | 4/19/2024 5:23 PM | 48 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 3 | 90 | 32.42% |
| DVN240426P00049000 | 4/19/2024 1:59 PM | 49 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 26 | 235 | 29.49% |
| DVN240426P00050000 | 4/19/2024 7:09 PM | 50 | 0.18 | 0.16 | 0.18 | -0.15 | -45.45% | 438 | 1,331 | 27.54% |
| DVN240426P00051000 | 4/19/2024 6:27 PM | 51 | 0.39 | 0.37 | 0.40 | -0.20 | -33.90% | 503 | 692 | 26.17% |
| DVN240426P00052000 | 4/19/2024 7:44 PM | 52 | 0.83 | 0.78 | 0.81 | -0.25 | -23.15% | 490 | 513 | 25.20% |
| DVN240426P00053000 | 4/19/2024 7:13 PM | 53 | 1.44 | 1.40 | 1.47 | -0.34 | -19.10% | 111 | 558 | 25.68% |
| DVN240426P00054000 | 4/19/2024 4:59 PM | 54 | 2.10 | 2.19 | 2.42 | -0.45 | -17.65% | 31 | 263 | 33.30% |
| DVN240426P00055000 | 4/18/2024 6:23 PM | 55 | 3.61 | 1.81 | 4.25 | 0.00 | 0.00% | 50 | 90 | 79.00% |
| DVN240426P00056000 | 4/16/2024 2:06 PM | 56 | 4.10 | 4.10 | 4.35 | 0.00 | 0.00% | 2 | 17 | 45.51% |
| DVN240426P00057000 | 4/4/2024 7:26 PM | 57 | 4.66 | 4.85 | 6.75 | 0.00 | 0.00% | 10 | 0 | 78.91% |
| DVN240426P00060000 | 4/10/2024 5:19 PM | 60 | 6.30 | 7.30 | 8.35 | 0.00 | 0.00% | - | 0 | 72.46% |
Related Tickers
FANG Diamondback Energy, Inc.
200.74
+0.57%
COP ConocoPhillips
129.38
+1.23%
PXD Pioneer Natural Resources Company
270.31
+0.87%
CTRA Coterra Energy Inc.
27.75
+1.95%
OXY Occidental Petroleum Corporation
66.63
+0.89%
MRO Marathon Oil Corporation
27.50
+0.36%
APA APA Corporation
32.36
+0.56%
EOG EOG Resources, Inc.
133.17
+1.07%
EQT EQT Corporation
36.65
+1.19%
CHK Chesapeake Energy Corporation
87.51
+0.22%