Breaking News

Devon Energy Corporation (DVN)

Symbol	Exchange	Currency
DVN	NYSE	USD	Real-time
DVN	Mexico	MXN	Delayed
1DY6	Milan	EUR	Real-time
DVN	TradeGate	EUR	Delayed
D1VN34	B3	BRL	Delayed
DVN	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

47.22 +0.11 +0.23%

22/05 - Closed. Currency in USD

After Hours

47.49

+0.27

+0.57%

1:58:06 - Real-time Data

Type: Equity

Market: United States

Volume: 9,123,319
Bid/Ask: 0.00 / 0.00
Day's Range: 46.80 - 47.61

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
Financials
Technical
Forum

Devon Energy Option Chain

Get free option data for DVN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Devon Energy options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 22, 2026 15:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	21.05	24.15	0	25.00	0.05	0%	0	0.25	0
DVN Call 25.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolDVN\|20260529\|25.00C Delta0.9583 Imp Vol3.0105 Bid21.05 Gamma0.0045 Theoretical22.6 Ask24.15 Theta-0.1246 Intrinsic Value22.22 Volume0 Vega0.0058 Time Value-22.22 Open Interest0 Rho0.0036 Delta / Theta-7.6892 DVN Put 25.00 Exp: May 29, 2026 Last: 0.05 Chg.: 0% SymbolDVN\|20260529\|25.00P Delta-0.0193 Imp Vol2.4145 Bid0 Gamma0.003 Theoretical0.13 Ask0.25 Theta-0.0528 Intrinsic Value-22.22 Volume0 Vega0.0031 Time Value22.27 Open Interest1 Rho-0.0002 Delta / Theta0.3645
0	0%	16.05	19.15	0	30.00	0.05	0%	0	0.25	0
DVN Call 30.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolDVN\|20260529\|30.00C Delta0.9453 Imp Vol2.265 Bid16.05 Gamma0.0078 Theoretical17.6 Ask19.15 Theta-0.117 Intrinsic Value17.22 Volume0 Vega0.0072 Time Value-17.22 Open Interest0 Rho0.0046 Delta / Theta-8.08 DVN Put 30.00 Exp: May 29, 2026 Last: 0.05 Chg.: 0% SymbolDVN\|20260529\|30.00P Delta-0.0257 Imp Vol1.7959 Bid0 Gamma0.0051 Theoretical0.12 Ask0.25 Theta-0.0501 Intrinsic Value-17.22 Volume0 Vega0.0039 Time Value17.27 Open Interest1 Rho-0.0002 Delta / Theta0.5128
0	0%	13.05	16.15	0	33.00	0.05	0%	0	2.13	4
DVN Call 33.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolDVN\|20260529\|33.00C Delta0.9347 Imp Vol1.8691 Bid13.05 Gamma0.0104 Theoretical14.6 Ask16.15 Theta-0.1112 Intrinsic Value14.22 Volume0 Vega0.0083 Time Value-14.22 Open Interest0 Rho0.0054 Delta / Theta-8.4065 DVN Put 33.00 Exp: May 29, 2026 Last: 0.05 Chg.: 0% SymbolDVN\|20260529\|33.00P Delta-0.016 Imp Vol1.2583 Bid0 Gamma0.0049 Theoretical0.05 Ask2.13 Theta-0.0235 Intrinsic Value-14.22 Volume4 Vega0.0026 Time Value14.27 Open Interest1 Rho-0.0001 Delta / Theta0.6813
					47.42	Price @ May 22, 2026 15:31 GMT
0.93	-15.45%	0.89	1	300	47.50	1.11	-2.63%	1.09	1.24	10
DVN Call 47.50 Exp: May 29, 2026 Last: 0.93 Chg.: -15.45% SymbolDVN\|20260529\|47.50C Delta0.4711 Imp Vol0.4044 Bid0.89 Gamma0.1505 Theoretical0.93 Ask1 Theta-0.076 Intrinsic Value-0.28 Volume300 Vega0.026 Time Value1.21 Open Interest172 Rho0.0041 Delta / Theta-6.1971 DVN Put 47.50 Exp: May 29, 2026 Last: 1.11 Chg.: -2.63% SymbolDVN\|20260529\|47.50P Delta-0.5336 Imp Vol0.3712 Bid1.09 Gamma0.1639 Theoretical1.11 Ask1.24 Theta-0.0678 Intrinsic Value0.28 Volume10 Vega0.026 Time Value0.83 Open Interest349 Rho-0.0044 Delta / Theta7.8659
0.75	-6.25%	0.69	0.79	1,090	48.00	1.42	-3.4%	1.42	1.6	41
DVN Call 48.00 Exp: May 29, 2026 Last: 0.75 Chg.: -6.25% SymbolDVN\|20260529\|48.00C Delta0.4007 Imp Vol0.4147 Bid0.69 Gamma0.1425 Theoretical0.75 Ask0.79 Theta-0.0756 Intrinsic Value-0.78 Volume1,090 Vega0.0253 Time Value1.53 Open Interest275 Rho0.0035 Delta / Theta-5.2993 DVN Put 48.00 Exp: May 29, 2026 Last: 1.42 Chg.: -3.4% SymbolDVN\|20260529\|48.00P Delta-0.614 Imp Vol0.374 Bid1.42 Gamma0.1566 Theoretical1.42 Ask1.6 Theta-0.0656 Intrinsic Value0.78 Volume41 Vega0.025 Time Value0.64 Open Interest672 Rho-0.005 Delta / Theta9.3643
0.59	-11.94%	0.52	0.6	126	48.50	1.75	0%	1.7	1.88	11
DVN Call 48.50 Exp: May 29, 2026 Last: 0.59 Chg.: -11.94% SymbolDVN\|20260529\|48.50C Delta0.3351 Imp Vol0.4199 Bid0.52 Gamma0.1327 Theoretical0.59 Ask0.6 Theta-0.0721 Intrinsic Value-1.28 Volume126 Vega0.0238 Time Value1.87 Open Interest263 Rho0.0029 Delta / Theta-4.6481 DVN Put 48.50 Exp: May 29, 2026 Last: 1.75 Chg.: 0% SymbolDVN\|20260529\|48.50P Delta-0.6862 Imp Vol0.3748 Bid1.7 Gamma0.145 Theoretical1.75 Ask1.88 Theta-0.0607 Intrinsic Value1.28 Volume11 Vega0.0232 Time Value0.47 Open Interest22 Rho-0.0054 Delta / Theta11.3046

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com South Africa's comment guidelines and agree to the terms described.

I Agree

DVN Comments

Write your thoughts about Devon Energy Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d71-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

South Africa Top 40	105,378.37	-907.00	-0.85%
S. Africa 40 Futures	105,766	-1002	-0.94%
US 30	50,542.0	+256.3	+0.51%
US 500	7,467.3	+21.6	+0.29%
US Tech 100	29,444.6	+87.3	+0.30%
DAX Futures	24,970.0	+259.0	+1.05%
Dollar Index	99.19	-0.03	-0.03%

Gold	4,523.20	-19.30	-0.42%
Silver	76.199	-0.531	-0.69%
Crude Oil WTI	96.60	+0.25	+0.26%
Brent Oil	103.54	+0.96	+0.94%
Natural Gas	2.907	-0.111	-3.68%
Copper	6.3790	+0.0850	+1.35%
US Corn	463.25	+1.00	+0.22%

USD/ZAR	16.4783	+0.0245	+0.15%
EUR/USD	1.1603	-0.0015	-0.13%
GBP/USD	1.3430	-0.0002	-0.01%
USD/JPY	159.20	+0.22	+0.14%
GBP/JPY	213.82	+0.28	+0.13%
USD/CAD	1.3821	+0.0044	+0.32%
AUD/USD	0.7127	-0.0023	-0.32%

Nampak	47,900	-200	-0.42%
MTN	20,810	+310	+1.51%
Standard Bank	31,398	+8	+0.03%
FirstRand Ltd	8,963	-19	-0.21%
Capitec	440,467	+3425	+0.78%
African Rainbow Minerals	20,033	-170	-0.84%
Naspers	84,281	-1765	-2.05%

Recent Quotes

	Name	Price	Chg.	Chg. %
	DVN	47.22	+0.11	+0.23%
	TDN	10,800.0	-100.0	-0.92%

Market Movers

Name	Last	Chg. %	Vol.
Harmony Gold Mining Company	27,456	-1.57%	2.35M
Gold Fields	63,918	-2.55%	1.49M
Naspers	84,281	-2.05%	1.29M
Prosus	74,600	-2.50%	938.97K
Valterra Platinum	129,036	-1.50%	751.77K
Capitec	440,467	+0.78%	177.38K
Richemont	326,218	-0.65%	171.85K

Name	Last	Chg. %	Vol.
Oando Plc	30	+66.67%	0.02K
Brikor	14.00	+16.67%	201.50K
Transpaco Ltd	4,417	+16.18%	1.80K
Pick n Pay	2,422	+13.50%	8.24M
ASP Isotopes	9,442.00	+12.88%	34.54K
Nictus	280	+12.00%	5.00K
Orion Gold NL	30	+7.14%	10.32M

Name	Last	Chg. %	Vol.
Vunani	107	-45.13%	2.29K
Deneb Investments	215	-18.87%	1.95K
Finbond Group Ltd	100	-11.50%	349.41K
York Timber Holdings Ltd	190	-9.09%	22.20K
Sappi	1,230	-8.55%	4.66M
Salungano	90	-7.22%	40.00K
Grand Parade	207	-1.43%	46.01K