Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018C00042500 | 2024-10-14 3:58PM EDT | 2024-10-18 | 0.78 | 0.75 | 0.83 | -0.21 | -21.21% | 386 | 7,821 | 31.45% |
| DVN241025C00042500 | 2024-10-14 3:24PM EDT | 2024-10-25 | 0.85 | 1.06 | 1.16 | -0.45 | -34.62% | 34 | 134 | 31.20% |
| DVN241115C00042500 | 2024-10-14 3:48PM EDT | 2024-11-15 | 2.01 | 2.05 | 2.10 | -0.24 | -10.67% | 72 | 1,532 | 37.31% |
| DVN241220C00042500 | 2024-10-14 3:53PM EDT | 2024-12-20 | 2.56 | 2.61 | 2.72 | -0.28 | -9.86% | 371 | 2,795 | 34.45% |
| DVN250117C00042500 | 2024-10-14 3:19PM EDT | 2025-01-17 | 2.75 | 2.91 | 3.05 | -0.42 | -13.25% | 20 | 3,906 | 32.79% |
| DVN250221C00042500 | 2024-10-14 10:34AM EDT | 2025-02-21 | 3.33 | 3.40 | 3.55 | -0.44 | -11.67% | 3 | 468 | 33.01% |
| DVN250321C00042500 | 2024-10-14 3:49PM EDT | 2025-03-21 | 3.75 | 3.75 | 3.85 | -0.20 | -5.06% | 56 | 914 | 32.64% |
| DVN250417C00042500 | 2024-10-14 12:50PM EDT | 2025-04-17 | 3.88 | 3.95 | 4.10 | -0.45 | -10.39% | 3 | 1,529 | 32.25% |
| DVN250516C00042500 | 2024-10-14 10:04AM EDT | 2025-05-16 | 4.20 | 4.30 | 4.45 | -0.40 | -8.70% | 272 | 65 | 32.69% |
| DVN250620C00042500 | 2024-10-11 2:44PM EDT | 2025-06-20 | 4.93 | 4.60 | 4.75 | 0.00 | - | 6 | 1,861 | 32.46% |
| DVN250919C00042500 | 2024-10-11 12:59PM EDT | 2025-09-19 | 5.75 | 5.25 | 5.45 | 0.00 | - | 3 | 179 | 32.09% |
| DVN260116C00042500 | 2024-10-14 9:53AM EDT | 2026-01-16 | 5.92 | 5.90 | 6.10 | -0.28 | -4.52% | 3 | 930 | 31.08% |
| DVN270115C00042500 | 2024-10-14 10:39AM EDT | 2027-01-15 | 7.25 | 6.30 | 7.85 | -0.20 | -2.68% | 2 | 10 | 30.19% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018P00042500 | 2024-10-14 3:45PM EDT | 2024-10-18 | 0.40 | 0.33 | 0.38 | -0.05 | -11.11% | 731 | 5,883 | 27.34% |
| DVN241025P00042500 | 2024-10-14 2:02PM EDT | 2024-10-25 | 0.70 | 0.61 | 0.65 | +0.11 | +18.64% | 16 | 264 | 26.61% |
| DVN241115P00042500 | 2024-10-14 3:57PM EDT | 2024-11-15 | 1.49 | 1.47 | 1.52 | -0.05 | -3.25% | 192 | 1,139 | 33.20% |
| DVN241220P00042500 | 2024-10-14 3:08PM EDT | 2024-12-20 | 2.26 | 2.12 | 2.22 | +0.11 | +5.12% | 40 | 2,873 | 32.69% |
| DVN250117P00042500 | 2024-10-14 12:16PM EDT | 2025-01-17 | 2.59 | 2.40 | 2.54 | +0.15 | +6.15% | 69 | 6,511 | 31.20% |
| DVN250221P00042500 | 2024-10-14 2:46PM EDT | 2025-02-21 | 2.88 | 2.76 | 2.89 | +0.10 | +3.60% | 2 | 809 | 30.15% |
| DVN250321P00042500 | 2024-10-14 2:20PM EDT | 2025-03-21 | 3.35 | 3.20 | 3.30 | +0.16 | +5.02% | 7 | 448 | 31.04% |
| DVN250417P00042500 | 2024-10-11 9:48AM EDT | 2025-04-17 | 3.60 | 3.40 | 3.55 | 0.00 | - | 196 | 467 | 30.77% |
| DVN250516P00042500 | 2024-10-10 11:00AM EDT | 2025-05-16 | 4.10 | 3.70 | 3.80 | 0.00 | - | - | 50 | 30.54% |
| DVN250620P00042500 | 2024-10-14 3:06PM EDT | 2025-06-20 | 4.25 | 4.05 | 4.25 | +0.11 | +2.66% | 4 | 7,442 | 31.56% |
| DVN250919P00042500 | 2024-09-27 9:30AM EDT | 2025-09-19 | 7.29 | 4.75 | 4.95 | 0.00 | - | 7 | 1,996 | 31.31% |
| DVN260116P00042500 | 2024-10-09 12:39PM EDT | 2026-01-16 | 6.32 | 5.50 | 5.75 | 0.00 | - | 1 | 2,428 | 31.21% |
| DVN270115P00042500 | 2024-10-07 1:54PM EDT | 2027-01-15 | 7.80 | 5.90 | 8.45 | 0.00 | - | 6 | 9 | 34.14% |
© 2024 Yahoo. All rights reserved.