Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241101C00030000 | 2024-10-03 2:42PM EDT | 30.00 | 11.60 | 12.70 | 13.20 | 0.00 | - | - | 1 | 85.55% |
| DVN241101C00032000 | 2024-10-03 2:42PM EDT | 32.00 | 9.65 | 10.70 | 11.30 | 0.00 | - | - | 1 | 79.30% |
| DVN241101C00035000 | 2024-10-07 9:59AM EDT | 35.00 | 7.90 | 7.80 | 8.25 | 0.00 | - | 1 | 4 | 61.04% |
| DVN241101C00036000 | 2024-10-10 10:25AM EDT | 36.00 | 6.98 | 6.75 | 7.30 | 0.00 | - | 10 | 64 | 54.30% |
| DVN241101C00037000 | 2024-10-10 10:00AM EDT | 37.00 | 5.65 | 5.90 | 6.80 | 0.00 | - | 1 | 96 | 65.92% |
| DVN241101C00038000 | 2024-10-11 12:31PM EDT | 38.00 | 5.00 | 4.95 | 5.30 | -0.43 | -7.92% | 1 | 109 | 55.47% |
| DVN241101C00039000 | 2024-10-11 1:53PM EDT | 39.00 | 4.05 | 4.05 | 4.20 | -0.45 | -10.00% | 1 | 219 | 42.97% |
| DVN241101C00040000 | 2024-10-14 11:32AM EDT | 40.00 | 3.05 | 3.15 | 3.30 | -0.50 | -14.08% | 29 | 348 | 38.97% |
| DVN241101C00041000 | 2024-10-14 3:17PM EDT | 41.00 | 2.12 | 2.21 | 2.60 | -0.54 | -20.30% | 19 | 571 | 39.89% |
| DVN241101C00042000 | 2024-10-14 3:20PM EDT | 42.00 | 1.40 | 1.64 | 1.73 | -0.48 | -25.53% | 36 | 779 | 33.15% |
| DVN241101C00043000 | 2024-10-14 12:07PM EDT | 43.00 | 1.02 | 1.06 | 1.11 | -0.34 | -25.00% | 6 | 213 | 30.86% |
| DVN241101C00044000 | 2024-10-14 3:49PM EDT | 44.00 | 0.62 | 0.64 | 0.69 | -0.21 | -25.30% | 132 | 262 | 30.37% |
| DVN241101C00045000 | 2024-10-14 3:17PM EDT | 45.00 | 0.30 | 0.35 | 0.39 | -0.24 | -44.44% | 104 | 631 | 29.69% |
| DVN241101C00046000 | 2024-10-14 2:57PM EDT | 46.00 | 0.17 | 0.19 | 0.22 | -0.13 | -43.33% | 2 | 321 | 29.98% |
| DVN241101C00047000 | 2024-10-14 12:25PM EDT | 47.00 | 0.10 | 0.10 | 0.12 | -0.12 | -54.55% | 91 | 184 | 30.37% |
| DVN241101C00048000 | 2024-10-11 11:45AM EDT | 48.00 | 0.13 | 0.05 | 0.08 | 0.00 | - | 2 | 60 | 32.23% |
| DVN241101C00050000 | 2024-10-14 12:53PM EDT | 50.00 | 0.03 | 0.01 | 0.04 | -0.10 | -76.92% | 16 | 77 | 36.33% |
| DVN241101C00051000 | 2024-10-07 2:47PM EDT | 51.00 | 0.11 | 0.01 | 0.08 | 0.00 | - | - | 1 | 45.31% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241101P00032000 | 2024-09-26 9:55AM EDT | 32.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | - | 2 | 64.45% |
| DVN241101P00033000 | 2024-10-01 12:01PM EDT | 33.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 6 | 6 | 57.42% |
| DVN241101P00034000 | 2024-10-14 11:40AM EDT | 34.00 | 0.01 | 0.01 | 0.03 | -0.16 | -94.12% | 300 | 344 | 50.39% |
| DVN241101P00035000 | 2024-10-10 11:08AM EDT | 35.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 1 | 58 | 54.30% |
| DVN241101P00036000 | 2024-10-14 10:32AM EDT | 36.00 | 0.06 | 0.01 | 0.06 | +0.01 | +20.00% | 28 | 92 | 44.53% |
| DVN241101P00037000 | 2024-10-14 1:35PM EDT | 37.00 | 0.06 | 0.04 | 0.12 | -0.01 | -14.29% | 316 | 397 | 44.73% |
| DVN241101P00038000 | 2024-10-14 3:20PM EDT | 38.00 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 9 | 291 | 36.62% |
| DVN241101P00039000 | 2024-10-14 3:14PM EDT | 39.00 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 3 | 105 | 33.69% |
| DVN241101P00040000 | 2024-10-14 3:02PM EDT | 40.00 | 0.23 | 0.21 | 0.24 | -0.03 | -11.54% | 6 | 159 | 31.25% |
| DVN241101P00041000 | 2024-10-14 3:51PM EDT | 41.00 | 0.42 | 0.37 | 0.41 | -0.01 | -2.33% | 7 | 239 | 29.69% |
| DVN241101P00042000 | 2024-10-14 3:03PM EDT | 42.00 | 0.75 | 0.65 | 0.69 | +0.06 | +8.70% | 26 | 251 | 28.47% |
| DVN241101P00043000 | 2024-10-14 3:18PM EDT | 43.00 | 1.28 | 1.06 | 1.11 | +0.13 | +11.30% | 33 | 255 | 27.44% |
| DVN241101P00044000 | 2024-10-14 9:49AM EDT | 44.00 | 1.80 | 1.62 | 1.79 | -1.40 | -43.75% | 1 | 87 | 29.54% |
| DVN241101P00045000 | 2024-10-08 9:51AM EDT | 45.00 | 4.05 | 2.36 | 2.62 | 0.00 | - | 1 | 4 | 33.01% |
| DVN241101P00046000 | 2024-09-26 1:11PM EDT | 46.00 | 7.60 | 2.88 | 3.30 | 0.00 | - | - | 1 | 27.64% |
| DVN241101P00047000 | 2024-10-09 9:58AM EDT | 47.00 | 5.60 | 3.00 | 5.20 | 0.00 | - | 1 | 2 | 66.31% |
| DVN241101P00048000 | 2024-10-02 9:48AM EDT | 48.00 | 7.55 | 5.00 | 5.30 | 0.00 | - | - | 1 | 38.57% |
| DVN241101P00050000 | 2024-09-24 9:54AM EDT | 50.00 | 8.60 | 7.05 | 7.40 | 0.00 | - | 1 | 1 | 54.49% |
| DVN241101P00052000 | 2024-10-11 10:06AM EDT | 52.00 | 9.00 | 9.00 | 9.35 | 0.00 | - | - | 1 | 60.94% |
© 2024 Yahoo. All rights reserved.