Advertisement
U.S. markets closed
S&P Futures
6,021.25 +6.25 (+0.10%) Dow Futures
44,870.00 +42.00 (+0.09%) Nasdaq Futures
20,846.75 +33.75 (+0.16%) Russell 2000 Futures
2,440.00 +5.70 (+0.23%) Crude Oil
68.69 -0.03 (-0.04%) Gold
2,650.40 -14.40 (-0.54%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241129C00031000 | 2024-10-30 8:50AM EST | 31.00 | 7.80 | 5.65 | 8.45 | 0.00 | - | - | 2 | 200.39% |
| DVN241129C00033000 | 2024-11-25 9:55AM EST | 33.00 | 6.20 | 4.75 | 5.05 | 0.00 | - | 5 | 17 | 111.72% |
| DVN241129C00034000 | 2024-11-15 9:42AM EST | 34.00 | 5.70 | 3.70 | 4.15 | 0.00 | - | 1 | 5 | 99.22% |
| DVN241129C00035000 | 2024-11-06 1:21PM EST | 35.00 | 5.20 | 2.72 | 3.10 | 0.00 | - | 1 | 5 | 74.22% |
| DVN241129C00036000 | 2024-11-08 10:08AM EST | 36.00 | 2.99 | 1.67 | 2.13 | 0.00 | - | 2 | 4 | 50.78% |
| DVN241129C00036500 | 2024-11-27 10:09AM EST | 36.50 | 1.60 | 0.99 | 1.60 | +0.69 | +75.82% | 7 | 43 | 67.97% |
| DVN241129C00037000 | 2024-11-27 12:57PM EST | 37.00 | 0.95 | 0.84 | 1.10 | +0.32 | +50.79% | 38 | 83 | 53.13% |
| DVN241129C00037500 | 2024-11-27 12:44PM EST | 37.50 | 0.48 | 0.33 | 0.49 | +0.03 | +6.67% | 65 | 278 | 25.98% |
| DVN241129C00038000 | 2024-11-27 3:59PM EST | 38.00 | 0.12 | 0.09 | 0.13 | -0.07 | -36.84% | 1,635 | 2,899 | 17.77% |
| DVN241129C00038500 | 2024-11-27 3:59PM EST | 38.50 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 441 | 751 | 22.66% |
| DVN241129C00039000 | 2024-11-27 3:58PM EST | 39.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 304 | 775 | 26.56% |
| DVN241129C00039500 | 2024-11-27 3:58PM EST | 39.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,006 | 1,745 | 30.47% |
| DVN241129C00040000 | 2024-11-27 3:27PM EST | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 104 | 1,640 | 37.50% |
| DVN241129C00040500 | 2024-11-27 1:31PM EST | 40.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 18 | 1,125 | 54.69% |
| DVN241129C00041000 | 2024-11-27 3:57PM EST | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 81 | 8,737 | 51.56% |
| DVN241129C00041500 | 2024-11-25 10:35AM EST | 41.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 376 | 62.50% |
| DVN241129C00042000 | 2024-11-27 10:45AM EST | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 208 | 1,654 | 59.38% |
| DVN241129C00042500 | 2024-11-25 12:59PM EST | 42.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 117 | 75.00% |
| DVN241129C00043000 | 2024-11-27 11:17AM EST | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 108 | 495 | 76.56% |
| DVN241129C00043500 | 2024-11-18 10:56AM EST | 43.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 200 | 174.61% |
| DVN241129C00044000 | 2024-11-27 9:33AM EST | 44.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 3 | 239 | 133.20% |
| DVN241129C00044500 | 2024-11-21 11:31AM EST | 44.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 200 | 1,041 | 140.63% |
| DVN241129C00045000 | 2024-11-26 11:29AM EST | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 85 | 100.00% |
| DVN241129C00046000 | 2024-11-22 12:10PM EST | 46.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 219.14% |
| DVN241129C00047000 | 2024-11-26 10:05AM EST | 47.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 107 | 235.16% |
| DVN241129C00048000 | 2024-10-31 9:17AM EST | 48.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 251.17% |
| DVN241129C00050000 | 2024-10-25 8:30AM EST | 50.00 | 0.41 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 187.50% |
PutsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241129P00030000 | 2024-11-04 1:27PM EST | 30.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | - | 4 | 194.53% |
| DVN241129P00031000 | 2024-10-21 9:18AM EST | 31.00 | 0.06 | 0.00 | 0.63 | 0.00 | - | - | 20 | 223.83% |
| DVN241129P00032000 | 2024-11-04 10:10AM EST | 32.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 98.44% |
| DVN241129P00033000 | 2024-11-26 3:02PM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 75.00% |
| DVN241129P00034000 | 2024-11-25 3:01PM EST | 34.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 68 | 105.47% |
| DVN241129P00034500 | 2024-11-26 9:34AM EST | 34.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 3 | 94.53% |
| DVN241129P00035000 | 2024-11-26 9:35AM EST | 35.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 7 | 177 | 83.20% |
| DVN241129P00035500 | 2024-11-22 2:05PM EST | 35.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 16 | 21 | 71.88% |
| DVN241129P00036000 | 2024-11-26 2:32PM EST | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 120 | 299 | 42.97% |
| DVN241129P00036500 | 2024-11-26 2:21PM EST | 36.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 49 | 156 | 33.59% |
| DVN241129P00037000 | 2024-11-27 3:58PM EST | 37.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 60 | 443 | 23.44% |
| DVN241129P00037500 | 2024-11-27 3:58PM EST | 37.50 | 0.05 | 0.04 | 0.06 | -0.23 | -82.14% | 77 | 348 | 16.41% |
| DVN241129P00038000 | 2024-11-27 3:55PM EST | 38.00 | 0.23 | 0.13 | 0.33 | -0.37 | -61.67% | 252 | 1,123 | 21.58% |
| DVN241129P00038500 | 2024-11-27 1:37PM EST | 38.50 | 0.61 | 0.33 | 0.72 | -0.20 | -24.69% | 76 | 602 | 24.22% |
| DVN241129P00039000 | 2024-11-27 11:09AM EST | 39.00 | 0.85 | 1.06 | 1.28 | -0.78 | -47.85% | 43 | 1,657 | 44.14% |
| DVN241129P00039500 | 2024-11-26 3:07PM EST | 39.50 | 1.32 | 1.50 | 1.87 | -0.67 | -33.67% | 3 | 57 | 67.58% |
| DVN241129P00040000 | 2024-11-27 3:21PM EST | 40.00 | 2.05 | 1.94 | 2.61 | -0.37 | -15.29% | 140 | 102 | 64.84% |
| DVN241129P00040500 | 2024-11-26 10:06AM EST | 40.50 | 2.80 | 2.45 | 2.99 | 0.00 | - | 2 | 1 | 63.28% |
| DVN241129P00041000 | 2024-11-27 11:19AM EST | 41.00 | 2.82 | 2.92 | 4.25 | -0.43 | -13.23% | 2 | 85 | 129.49% |
| DVN241129P00042000 | 2024-11-27 2:46PM EST | 42.00 | 4.20 | 4.05 | 4.25 | -0.30 | -6.67% | 126 | 105 | 96.09% |
| DVN241129P00043000 | 2024-11-20 11:48AM EST | 43.00 | 4.85 | 4.90 | 5.25 | 0.00 | - | 13 | 0 | 112.50% |
| DVN241129P00043500 | 2024-11-22 10:08AM EST | 43.50 | 4.25 | 3.95 | 6.55 | 0.00 | - | 1 | 1 | 240.23% |
| DVN241129P00044000 | 2024-11-08 10:08AM EST | 44.00 | 5.35 | 6.05 | 6.25 | 0.00 | - | 1 | 0 | 127.34% |
| DVN241129P00045000 | 2024-11-08 10:48AM EST | 45.00 | 6.05 | 6.45 | 8.80 | 0.00 | - | 2 | 0 | 215.82% |
| DVN241129P00046000 | 2024-10-21 8:44AM EST | 46.00 | 5.40 | 6.40 | 6.70 | 0.00 | - | - | 0 | 0.00% |
| DVN241129P00048000 | 2024-10-22 9:34AM EST | 48.00 | 7.96 | 8.40 | 8.80 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.