Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241011C00037500 | 2024-10-02 9:42AM EDT | 2024-10-11 | 4.90 | 4.85 | 5.85 | +1.75 | +55.56% | 1 | 104 | 90.63% |
| DVN241018C00037500 | 2024-10-03 3:57PM EDT | 2024-10-18 | 4.60 | 5.00 | 5.45 | 0.00 | - | 221 | 224 | 57.13% |
| DVN241115C00037500 | 2024-10-04 3:52PM EDT | 2024-11-15 | 5.55 | 5.65 | 6.60 | +0.40 | +7.77% | 37 | 232 | 56.64% |
| DVN241220C00037500 | 2024-10-04 11:04AM EDT | 2024-12-20 | 5.75 | 5.95 | 6.10 | +0.30 | +5.50% | 7 | 394 | 41.41% |
| DVN250117C00037500 | 2024-10-04 3:42PM EDT | 2025-01-17 | 6.13 | 6.20 | 6.35 | +0.33 | +5.69% | 38 | 734 | 39.01% |
| DVN250221C00037500 | 2024-10-04 3:59PM EDT | 2025-02-21 | 6.60 | 5.20 | 6.70 | +0.35 | +5.60% | 10 | 456 | 37.96% |
| DVN250321C00037500 | 2024-10-04 3:52PM EDT | 2025-03-21 | 6.79 | 6.75 | 7.00 | +0.29 | +4.46% | 48 | 549 | 37.83% |
| DVN250417C00037500 | 2024-10-01 12:53PM EDT | 2025-04-17 | 5.27 | 7.05 | 7.25 | 0.00 | - | 2 | 59 | 37.53% |
| DVN250620C00037500 | 2024-10-04 1:43PM EDT | 2025-06-20 | 7.60 | 7.40 | 7.80 | +0.60 | +8.57% | 1 | 706 | 37.09% |
| DVN250919C00037500 | 2024-10-02 12:53PM EDT | 2025-09-19 | 6.35 | 8.00 | 9.10 | 0.00 | - | 2 | 37 | 40.92% |
| DVN260116C00037500 | 2024-10-04 3:42PM EDT | 2026-01-16 | 8.45 | 8.50 | 8.65 | +0.35 | +4.32% | 65 | 253 | 32.67% |
| DVN270115C00037500 | 2024-10-02 2:24PM EDT | 2027-01-15 | 8.15 | 9.60 | 10.15 | 0.00 | - | 1 | 84 | 31.17% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241011P00037500 | 2024-10-03 3:33PM EDT | 2024-10-11 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 2 | 128 | 53.52% |
| DVN241018P00037500 | 2024-10-04 3:31PM EDT | 2024-10-18 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 54 | 4,119 | 42.38% |
| DVN241115P00037500 | 2024-10-04 3:44PM EDT | 2024-11-15 | 0.55 | 0.53 | 0.57 | -0.14 | -20.29% | 83 | 1,102 | 41.02% |
| DVN241220P00037500 | 2024-10-04 2:22PM EDT | 2024-12-20 | 1.00 | 0.93 | 0.95 | -0.15 | -13.04% | 12 | 2,055 | 37.45% |
| DVN250117P00037500 | 2024-10-04 11:34AM EDT | 2025-01-17 | 1.28 | 1.17 | 1.26 | -0.19 | -12.93% | 289 | 8,949 | 36.62% |
| DVN250221P00037500 | 2024-10-04 2:53PM EDT | 2025-02-21 | 1.56 | 1.21 | 1.49 | -0.24 | -13.33% | 14 | 395 | 34.55% |
| DVN250321P00037500 | 2024-10-03 10:00AM EDT | 2025-03-21 | 2.19 | 1.59 | 1.93 | 0.00 | - | 1 | 734 | 36.27% |
| DVN250417P00037500 | 2024-10-04 2:15PM EDT | 2025-04-17 | 2.10 | 1.95 | 2.13 | -0.85 | -28.81% | 25 | 144 | 35.62% |
| DVN250620P00037500 | 2024-10-02 2:33PM EDT | 2025-06-20 | 3.20 | 2.54 | 2.68 | 0.00 | - | 1 | 7,525 | 35.47% |
| DVN250919P00037500 | 2024-10-04 3:16PM EDT | 2025-09-19 | 3.29 | 3.15 | 3.30 | -0.14 | -4.08% | 6 | 1,265 | 34.86% |
| DVN260116P00037500 | 2024-10-01 3:51PM EDT | 2026-01-16 | 4.60 | 3.80 | 4.00 | 0.00 | - | 1 | 1,699 | 34.30% |
| DVN270115P00037500 | 2024-09-27 2:30PM EDT | 2027-01-15 | 6.85 | 5.55 | 6.80 | 0.00 | - | 79 | 112 | 38.16% |
© 2024 Yahoo. All rights reserved.