Free Trial

Devon Energy (DVN) Options Chain & Prices

Devon Energy logo
$34.25 +0.21 (+0.63%)
Closing price 06/20/2025 03:59 PM Eastern
Extended Trading
$34.37 +0.12 (+0.34%)
As of 06/20/2025 07:55 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
6/27/2025$28.00$0.007Put1 - 116
(+0)
61.22%
(-1.69%)
-0.0077461
6/27/2025$29.00$5.293Call1 - - 14
(-5)
53.40%
(-1.47%)
0.989121
6/27/2025$29.50$0.011Put102 - 1020
(+0)
49.67%
(-1.46%)
-0.0135964
6/27/2025$30.00$0.014Put31219264
(+146)
46.26%
(-1.58%)
-0.0176518
6/27/2025$30.00$4.298Call2 - - 1
(+0)
46.26%
(-1.58%)
0.9825031
6/27/2025$30.50$0.019Put62 - 520
(+0)
43.38%
(-1.80%)
-0.02462710
6/27/2025$31.00$0.028Put115 - 148
(+0)
41.10%
(-2.10%)
-0.0369555
6/27/2025$31.00$3.314Call1 - 115
(+0)
41.10%
(-2.10%)
0.9632911
6/27/2025$31.50$0.046Put201511
(-2)
39.32%
(-2.49%)
-0.0579317
6/27/2025$32.00$0.076Put80342731
(+10)
38.08%
(-2.70%)
-0.09134818
6/27/2025$32.00$2.362Call881070536
(+6)
37.82%
(-2.96%)
0.9092533
6/27/2025$32.50$0.126Put1171215319
(+46)
36.47%
(-3.49%)
-0.14135514
6/27/2025$33.00$0.205Put1323253319
(+14)
35.28%
(-3.97%)
-0.2126418
6/27/2025$33.00$1.491Call1293084715
(-2)
35.28%
(-3.95%)
0.78894625
6/27/2025$33.50$0.328Put167322376
(+13)
34.38%
(-4.29%)
-0.30785732
6/27/2025$33.50$1.113Call1132275249
(+0)
33.52%
(-5.15%)
0.69460221
6/27/2025$34.00$0.510Put16919183219
(+42)
33.91%
(-4.42%)
-0.42338836
6/27/2025$34.00$0.795Call2728766403
(-3)
33.91%
(-4.42%)
0.58019647
6/27/2025$34.50$0.761Put109 - 161
(-5)
33.86%
(-4.39%)
-0.5471579
6/27/2025$34.50$0.544Call3085859179
(+56)
34.21%
(-4.05%)
0.45774367
6/27/2025$35.00$1.079Put324 - 393
(+52)
34.18%
(-4.24%)
-0.6638477
6/27/2025$35.00$0.360Call878370260571
(+68)
34.18%
(-4.24%)
0.342289112
6/27/2025$35.50$1.455Put221210299
(+0)
34.85%
(-3.84%)
-0.7617694
6/27/2025$35.50$0.233Call23111818348
(+183)
34.85%
(-3.84%)
0.24538459
6/27/2025$36.00$1.879Put53 - 43
(+1)
36.06%
(-2.98%)
-0.834694
6/27/2025$36.00$0.154Call2016479429
(+284)
36.06%
(-3.21%)
0.17303749
6/27/2025$36.50$0.106Call1162028217
(+66)
37.88%
(-1.76%)
0.12391225
6/27/2025$37.00$0.078Call11776204645
(+2416)
40.16%
(-0.56%)
0.09172423
6/27/2025$37.50$0.060Call2 - - 0
(+0)
42.72%0.0704281
6/27/2025$38.00$0.049Call36214649
(+249)
45.44%
(+1.20%)
0.05590616
6/27/2025$39.00$4.770Put55 - 5
(+0)
51.05%
(+2.39%)
-0.9675741
6/27/2025$39.00$0.035Call3 - 249
(+0)
51.05%
(+2.39%)
0.0380453
6/27/2025$40.00$0.027Call918304
(+10)
56.61%
(+3.31%)
0.0278224
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:DVN) was last updated on 6/21/2025 by MarketBeat.com Staff
From Our Partners