Free Trial

Devon Energy (DVN) Options Chain & Prices

Devon Energy logo
$31.15 +0.01 (+0.03%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$31.24 +0.10 (+0.30%)
As of 05/23/2025 07:50 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

DVN Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/30/2025$27.00$0.028Put250 - 25030
(+0)
55.96%
(-0.82%)
-0.02998959
5/30/2025$27.00$4.198Call5 - - 5
(+0)
55.96%
(-0.82%)
0.9702611
5/30/2025$27.50$0.034Put260102400
(+0)
51.79%
(-0.36%)
-0.03823343
5/30/2025$28.00$0.045Put751 - 49377
(+0)
48.24%
(+0.17%)
-0.051761100
5/30/2025$28.50$0.065Put24 - - 0
(+0)
45.42%
(+0.54%)
-0.0742837
5/30/2025$29.00$0.101Put2061193529
(+121)
43.27%
(+0.62%)
-0.11043328
5/30/2025$29.00$2.272Call32 - 32196
(+0)
43.27%
(+0.62%)
0.8902922
5/30/2025$29.50$0.159Put1313 - 12
(+10)
41.60%
(+0.50%)
-0.1647535
5/30/2025$29.50$1.830Call1 - - 6
(+0)
41.60%
(+0.50%)
0.8363981
5/30/2025$30.00$0.250Put3928182
(+4)
40.21%
(+0.34%)
-0.23998916
5/30/2025$30.00$1.421Call46620418
(+2)
40.21%
(+0.34%)
0.76172511
5/30/2025$30.50$0.384Put5381951359
(+12)
38.97%
(+0.23%)
-0.33665650
5/30/2025$30.50$1.054Call21 - 239
(+37)
38.97%
(+0.23%)
0.66598611
5/30/2025$31.00$0.573Put30117025443
(+63)
37.92%
(+0.19%)
-0.45124834
5/30/2025$31.00$0.742Call3145758460
(+24)
37.92%
(+0.19%)
0.55254365
5/30/2025$31.50$0.827Put111696
(+17)
37.21%
(+0.15%)
-0.57427411
5/30/2025$31.50$0.495Call393426025
(+12)
38.45%
(+1.40%)
0.43079361
5/30/2025$32.00$1.149Put11811 - 747
(+2)
36.88%
(+0.05%)
-0.69146316
5/30/2025$32.00$0.314Call35155130262
(+67)
36.88%
(+0.05%)
0.31483474
5/30/2025$32.50$1.528Put1815 - 540
(-1)
36.82%
(-0.06%)
-0.7908688
5/30/2025$32.50$0.190Call821726125
(+29)
36.82%
(+0.30%)
0.2162926
5/30/2025$33.00$1.953Put2825 - 406
(+1)
37.09%
(-0.08%)
-0.8660977
5/30/2025$33.00$0.111Call3581866594
(+61)
37.09%
(-0.08%)
0.1413841
5/30/2025$33.50$2.412Put1 - - 278
(+0)
38.04%
(-0.09%)
-0.9152621
5/30/2025$33.50$0.067Call926444
(+28)
38.04%
(-0.10%)
0.0918145
5/30/2025$34.00$2.891Put601293207662
(+0)
39.78%
(-0.21%)
-0.94412236
5/30/2025$34.00$0.044Call5312302511
(-9)
39.78%
(-0.21%)
0.06219820
5/30/2025$34.50$0.032Call31 - 91
(+4)
42.05%
(-0.39%)
0.0445443
5/30/2025$35.00$3.873Put7272 - 71
(-53)
44.58%
(-0.61%)
-0.9713122
5/30/2025$35.00$0.024Call541665
(-2)
44.58%
(-0.61%)
0.0334444
5/30/2025$35.50$4.369Put22 - 0
(+0)
47.22%
(-0.83%)
-0.9780982
5/30/2025$35.50$0.019Call20 - 2053
(-1)
47.22%
(-0.83%)
0.0260461
5/30/2025$36.00$0.016Call833244
(+1)
49.91%
(-1.05%)
0.0208797
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:DVN) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners