Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018C00030000 | 2024-10-04 2:12PM EDT | 2024-10-18 | 12.23 | 12.20 | 13.55 | +3.38 | +38.19% | 3 | 8 | 138.09% |
| DVN241025C00030000 | 2024-10-03 11:08AM EDT | 2024-10-25 | 9.50 | 12.20 | 14.10 | 0.00 | - | 10 | 25 | 129.39% |
| DVN241115C00030000 | 2024-10-04 11:10AM EDT | 2024-11-15 | 12.59 | 12.35 | 13.60 | +4.24 | +50.78% | 1 | 1 | 84.28% |
| DVN241220C00030000 | 2024-10-04 2:17PM EDT | 2024-12-20 | 12.59 | 12.65 | 13.90 | +2.99 | +31.15% | 2 | 219 | 71.05% |
| DVN250117C00030000 | 2024-10-04 3:12PM EDT | 2025-01-17 | 12.65 | 12.65 | 13.05 | +0.37 | +3.01% | 11 | 483 | 55.32% |
| DVN250221C00030000 | 2024-09-26 10:22AM EDT | 2025-02-21 | 9.50 | 12.70 | 13.15 | 0.00 | - | - | 1 | 50.10% |
| DVN250321C00030000 | 2024-09-30 1:45PM EDT | 2025-03-21 | 10.00 | 12.80 | 14.25 | 0.00 | - | 1 | 148 | 52.49% |
| DVN250417C00030000 | 2024-10-04 9:50AM EDT | 2025-04-17 | 13.10 | 12.85 | 13.60 | +2.15 | +19.63% | 50 | 18 | 49.90% |
| DVN250620C00030000 | 2024-10-03 10:13AM EDT | 2025-06-20 | 13.25 | 13.05 | 13.60 | +1.25 | +10.42% | 1 | 161 | 43.29% |
| DVN250919C00030000 | 2024-10-01 1:08PM EDT | 2025-09-19 | 11.30 | 12.85 | 13.90 | 0.00 | - | 4 | 39 | 40.55% |
| DVN260116C00030000 | 2024-10-04 3:59PM EDT | 2026-01-16 | 13.76 | 13.55 | 14.45 | +0.66 | +5.04% | 19 | 801 | 39.89% |
| DVN270115C00030000 | 2024-10-03 3:35PM EDT | 2027-01-15 | 13.75 | 13.10 | 17.00 | 0.00 | - | 4 | 12 | 44.93% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018P00030000 | 2024-09-26 2:50PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 132 | 77.34% |
| DVN241025P00030000 | 2024-09-27 11:57AM EDT | 2024-10-25 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 107.23% |
| DVN241115P00030000 | 2024-10-04 3:09PM EDT | 2024-11-15 | 0.10 | 0.03 | 0.15 | +0.02 | +25.00% | 21 | 9 | 55.86% |
| DVN241220P00030000 | 2024-10-04 11:39AM EDT | 2024-12-20 | 0.17 | 0.14 | 0.23 | -0.12 | -41.38% | 1 | 488 | 49.81% |
| DVN250117P00030000 | 2024-10-04 3:05PM EDT | 2025-01-17 | 0.24 | 0.23 | 0.28 | -0.06 | -20.00% | 10 | 1,293 | 44.63% |
| DVN250221P00030000 | 2024-09-27 1:16PM EDT | 2025-02-21 | 0.60 | 0.32 | 0.41 | 0.00 | - | 3 | 109 | 42.48% |
| DVN250321P00030000 | 2024-10-01 9:49AM EDT | 2025-03-21 | 0.70 | 0.48 | 0.54 | 0.00 | - | 1 | 189 | 41.82% |
| DVN250417P00030000 | 2024-09-27 10:11AM EDT | 2025-04-17 | 0.90 | 0.58 | 0.65 | 0.00 | - | 1 | 120 | 40.97% |
| DVN250620P00030000 | 2024-10-01 3:02PM EDT | 2025-06-20 | 1.15 | 0.85 | 0.96 | 0.00 | - | 4 | 2,409 | 40.28% |
| DVN250919P00030000 | 2024-10-03 9:58AM EDT | 2025-09-19 | 1.45 | 1.18 | 1.30 | 0.00 | - | 1 | 339 | 38.62% |
| DVN260116P00030000 | 2024-10-04 10:04AM EDT | 2026-01-16 | 1.70 | 1.59 | 1.76 | -0.45 | -20.93% | 50 | 1,675 | 37.59% |
| DVN270115P00030000 | 2024-10-03 3:17PM EDT | 2027-01-15 | 3.25 | 1.88 | 3.10 | 0.00 | - | 2 | 12 | 36.50% |
© 2024 Yahoo. All rights reserved.