Free Trial

Devon Energy (DVN) Options Chain & Prices

Devon Energy logo
$33.99 +0.04 (+0.12%)
Closing price 07/11/2025 03:59 PM Eastern
Extended Trading
$33.96 -0.03 (-0.09%)
As of 07/11/2025 07:57 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
7/18/2025$27.50$0.012Put1101661737
(+0)
68.60%
(+5.10%)
-0.01135710
7/18/2025$29.00$0.018Put43 - - 123
(+0)
56.48%
(+4.26%)
-0.0191451
7/18/2025$29.50$0.021Put11 - 20
(+0)
52.40%
(+3.91%)
-0.0231691
7/18/2025$30.00$0.025Put16215382
(-20)
48.33%
(+3.47%)
-0.0284586
7/18/2025$30.00$4.051Call75 - 1941
(+5)
48.33%
(+3.47%)
0.9717882
7/18/2025$30.50$0.030Put3010 - 162
(+9)
44.35%
(+2.90%)
-0.0358593
7/18/2025$31.00$0.037Put21 - - 178
(-1)
40.67%
(+2.19%)
-0.047373
7/18/2025$31.50$0.052Put11 - 1415
(+2)
37.58%
(+1.43%)
-0.0671452
7/18/2025$32.00$0.081Put4633 - 2225
(+6)
35.29%
(+0.84%)
-0.10201811
7/18/2025$32.00$2.108Call153 - 315
(-4)
35.29%
(+0.84%)
0.8987656
7/18/2025$32.50$0.135Put18273404
(+5)
33.76%
(+0.51%)
-0.15986711
7/18/2025$32.50$1.662Call223107533151
(-30)
33.76%
(+0.51%)
0.84147134
7/18/2025$33.00$0.228Put87181173
(+75)
32.76%
(+0.39%)
-0.24557911
7/18/2025$33.00$1.255Call5795512
(-20)
32.76%
(+0.39%)
0.75659721
7/18/2025$33.50$0.375Put2612037213
(+79)
32.12%
(+0.38%)
-0.35801148
7/18/2025$33.50$0.901Call3252803419
(-4)
32.12%
(+0.38%)
0.64534239
7/18/2025$34.00$0.588Put242 - 274
(+14)
31.80%
(+0.44%)
-0.4879618
7/18/2025$34.00$0.613Call38622439772
(+217)
31.80%
(+0.44%)
0.5169159
7/18/2025$34.50$0.874Put29 - - 165
(+53)
31.81%
(+0.55%)
-0.61914910
7/18/2025$34.50$0.397Call1,8181,347356722
(+18)
31.81%
(+0.20%)
0.387328108
7/18/2025$35.00$1.227Put4 - 32206
(-22)
32.12%
(+0.69%)
-0.7350243
7/18/2025$35.00$0.246Call8334062317192
(+252)
32.12%
(+0.38%)
0.272917129
7/18/2025$35.50$1.632Put40 - 512
(+2)
32.64%
(+0.82%)
-0.8263384
7/18/2025$35.50$0.148Call691219489
(+8)
32.64%
(+0.46%)
0.18268832
7/18/2025$36.00$0.088Call28010282525
(+4)
33.37%
(+0.88%)
0.1179864
7/18/2025$36.50$0.053Call331841093
(+29)
34.42%
(+0.90%)
0.07562616
7/18/2025$37.00$0.033Call21 - 3346
(+5)
35.86%
(+0.90%)
0.0496115
7/18/2025$37.50$3.519Put105 - 1003097
(-8)
37.58%
(+0.90%)
-0.9735464
7/18/2025$37.50$0.022Call77037546926
(+0)
37.58%
(+0.90%)
0.03379834
7/18/2025$38.00$0.016Call1 - 183
(+0)
39.48%
(+0.91%)
0.0239321
7/18/2025$40.00$0.006Call10897111431
(-22)
47.66%
(+1.07%)
0.008114
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:DVN) was last updated on 7/12/2025 by MarketBeat.com Staff
From Our Partners