Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241011C00035000 | 2024-10-02 9:48AM EDT | 2024-10-11 | 5.55 | 7.15 | 7.60 | 0.00 | - | 1 | 4 | 97.46% |
| DVN241018C00035000 | 2024-10-04 1:05PM EDT | 2024-10-18 | 7.55 | 7.30 | 8.50 | +0.61 | +8.79% | 2 | 54 | 90.43% |
| DVN241025C00035000 | 2024-10-03 12:56PM EDT | 2024-10-25 | 6.60 | 7.50 | 9.30 | 0.00 | - | 5 | 19 | 95.31% |
| DVN241101C00035000 | 2024-10-03 12:01PM EDT | 2024-11-01 | 6.55 | 7.40 | 9.15 | 0.00 | - | 2 | 5 | 78.22% |
| DVN241108C00035000 | 2024-10-04 2:25PM EDT | 2024-11-08 | 7.20 | 7.50 | 7.95 | +3.40 | +89.47% | 1 | 1 | 59.03% |
| DVN241115C00035000 | 2024-10-03 2:54PM EDT | 2024-11-15 | 7.05 | 7.80 | 8.00 | 0.00 | - | 9 | 62 | 52.15% |
| DVN241220C00035000 | 2024-10-04 2:26PM EDT | 2024-12-20 | 7.75 | 8.05 | 8.25 | +0.45 | +6.16% | 24 | 224 | 46.63% |
| DVN250117C00035000 | 2024-10-04 3:42PM EDT | 2025-01-17 | 8.30 | 8.25 | 8.40 | +0.70 | +9.21% | 59 | 564 | 42.60% |
| DVN250221C00035000 | 2024-10-02 11:41AM EDT | 2025-02-21 | 6.85 | 8.40 | 8.70 | 0.00 | - | 2 | 15 | 41.24% |
| DVN250321C00035000 | 2024-10-04 12:48PM EDT | 2025-03-21 | 8.81 | 8.55 | 9.65 | +0.81 | +10.13% | 1 | 238 | 49.10% |
| DVN250417C00035000 | 2024-10-02 1:54PM EDT | 2025-04-17 | 7.00 | 8.75 | 10.10 | 0.00 | - | 3 | 29 | 50.29% |
| DVN250620C00035000 | 2024-10-03 9:36AM EDT | 2025-06-20 | 7.90 | 9.05 | 10.65 | 0.00 | - | 1 | 172 | 48.54% |
| DVN250919C00035000 | 2024-09-26 2:11PM EDT | 2025-09-19 | 6.39 | 9.60 | 9.90 | 0.00 | - | 1 | 421 | 35.97% |
| DVN260116C00035000 | 2024-10-04 12:05PM EDT | 2026-01-16 | 10.25 | 10.00 | 10.70 | +0.90 | +9.63% | 5 | 670 | 36.38% |
| DVN270115C00035000 | 2024-10-04 9:48AM EDT | 2027-01-15 | 11.15 | 11.10 | 12.00 | +2.65 | +31.18% | 6 | 75 | 33.57% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241011P00035000 | 2024-10-01 10:03AM EDT | 2024-10-11 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 49 | 59.38% |
| DVN241018P00035000 | 2024-10-04 3:46PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.09 | -0.03 | -60.00% | 12 | 1,739 | 53.13% |
| DVN241025P00035000 | 2024-10-03 9:41AM EDT | 2024-10-25 | 0.05 | 0.05 | 0.14 | -0.08 | -61.54% | 2 | 80 | 53.13% |
| DVN241101P00035000 | 2024-10-04 10:06AM EDT | 2024-11-01 | 0.08 | 0.03 | 0.12 | -0.04 | -33.33% | 1 | 57 | 44.43% |
| DVN241108P00035000 | 2024-10-02 11:13AM EDT | 2024-11-08 | 0.39 | 0.15 | 0.34 | 0.00 | - | 5 | 64 | 51.47% |
| DVN241115P00035000 | 2024-10-04 2:46PM EDT | 2024-11-15 | 0.27 | 0.23 | 0.28 | -0.05 | -15.62% | 54 | 539 | 44.53% |
| DVN241220P00035000 | 2024-10-04 3:46PM EDT | 2024-12-20 | 0.52 | 0.48 | 0.53 | -0.11 | -17.46% | 12 | 2,192 | 39.80% |
| DVN250117P00035000 | 2024-10-04 10:22AM EDT | 2025-01-17 | 0.74 | 0.70 | 0.77 | -0.16 | -17.78% | 33 | 7,420 | 38.84% |
| DVN250221P00035000 | 2024-10-02 11:21AM EDT | 2025-02-21 | 1.30 | 0.90 | 1.02 | 0.00 | - | 4 | 3,080 | 37.50% |
| DVN250321P00035000 | 2024-10-04 9:46AM EDT | 2025-03-21 | 1.29 | 1.17 | 1.28 | -0.06 | -4.44% | 2 | 499 | 37.67% |
| DVN250417P00035000 | 2024-10-03 3:27PM EDT | 2025-04-17 | 1.55 | 1.32 | 1.46 | 0.00 | - | 5 | 143 | 37.09% |
| DVN250620P00035000 | 2024-10-01 2:18PM EDT | 2025-06-20 | 2.34 | 1.78 | 1.93 | 0.00 | - | 4 | 5,111 | 36.74% |
| DVN250919P00035000 | 2024-10-02 3:21PM EDT | 2025-09-19 | 2.83 | 2.29 | 2.48 | 0.00 | - | 20 | 220 | 36.00% |
| DVN260116P00035000 | 2024-10-04 3:38PM EDT | 2026-01-16 | 3.05 | 2.91 | 3.10 | -0.30 | -8.96% | 11 | 3,035 | 35.23% |
| DVN270115P00035000 | 2024-10-03 1:51PM EDT | 2027-01-15 | 5.05 | 4.70 | 4.85 | 0.00 | - | 8 | 24 | 34.90% |
© 2024 Yahoo. All rights reserved.