Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018C00025000 | 2024-09-26 3:54PM EDT | 2024-10-18 | 12.90 | 17.15 | 18.35 | 0.00 | - | 2 | 2 | 290.23% |
| DVN241220C00025000 | 2024-09-23 10:20AM EDT | 2024-12-20 | 16.80 | 18.10 | 19.35 | 0.00 | - | 4 | 5 | 101.86% |
| DVN250117C00025000 | 2024-09-16 10:24AM EDT | 2025-01-17 | 14.89 | 18.05 | 18.60 | 0.00 | - | 11 | 65 | 71.00% |
| DVN250321C00025000 | 2024-07-17 10:02AM EDT | 2025-03-21 | 24.50 | 18.75 | 22.35 | 0.00 | - | 4 | 4 | 102.39% |
| DVN250417C00025000 | 2024-09-26 2:02PM EDT | 2025-04-17 | 13.82 | 18.15 | 18.70 | 0.00 | - | 10 | 40 | 54.20% |
| DVN250620C00025000 | 2024-09-26 10:45AM EDT | 2025-06-20 | 14.30 | 18.05 | 18.75 | 0.00 | - | 1 | 8 | 53.88% |
| DVN250919C00025000 | 2024-09-11 10:11AM EDT | 2025-09-19 | 15.03 | 17.10 | 20.05 | 0.00 | - | 1 | 6 | 64.14% |
| DVN260116C00025000 | 2024-10-08 10:52AM EDT | 2026-01-16 | 17.17 | 18.30 | 18.80 | 0.00 | - | 11 | 60 | 40.45% |
| DVN270115C00025000 | 2024-10-07 2:38PM EDT | 2027-01-15 | 18.48 | 17.95 | 19.10 | 0.00 | - | 1 | 1 | 33.22% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018P00025000 | 2024-03-22 12:05PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 221.09% |
| DVN241220P00025000 | 2024-10-04 1:00PM EDT | 2024-12-20 | 0.06 | 0.02 | 0.03 | 0.00 | - | 8 | 40 | 53.13% |
| DVN250117P00025000 | 2024-10-07 10:00AM EDT | 2025-01-17 | 0.07 | 0.00 | 0.16 | 0.00 | - | 5 | 753 | 53.13% |
| DVN250221P00025000 | 2024-09-26 3:19PM EDT | 2025-02-21 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 53.52% |
| DVN250321P00025000 | 2024-09-27 11:13AM EDT | 2025-03-21 | 0.27 | 0.05 | 0.42 | 0.00 | - | 10 | 167 | 50.24% |
| DVN250417P00025000 | 2024-09-27 12:31PM EDT | 2025-04-17 | 0.25 | 0.00 | 0.73 | 0.00 | - | 1 | 2 | 51.17% |
| DVN250620P00025000 | 2024-09-30 11:56AM EDT | 2025-06-20 | 0.50 | 0.04 | 0.67 | 0.00 | - | 13 | 1,124 | 51.47% |
| DVN250919P00025000 | 2024-09-11 11:57AM EDT | 2025-09-19 | 0.84 | 0.32 | 0.56 | 0.00 | - | 2 | 763 | 42.04% |
| DVN260116P00025000 | 2024-10-07 12:23PM EDT | 2026-01-16 | 0.82 | 0.70 | 0.83 | 0.00 | - | 10 | 567 | 40.36% |
© 2024 Yahoo. All rights reserved.