Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241011C00045000 | 2024-10-11 3:51PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,845 | 45.31% |
| DVN241018C00045000 | 2024-10-11 3:54PM EDT | 2024-10-18 | 0.12 | 0.11 | 0.13 | -0.09 | -42.86% | 252 | 9,479 | 28.71% |
| DVN241025C00045000 | 2024-10-11 3:44PM EDT | 2024-10-25 | 0.31 | 0.28 | 0.32 | -0.07 | -18.42% | 144 | 544 | 29.10% |
| DVN241101C00045000 | 2024-10-11 3:08PM EDT | 2024-11-01 | 0.54 | 0.42 | 0.58 | -0.04 | -6.90% | 101 | 646 | 31.69% |
| DVN241108C00045000 | 2024-10-11 2:35PM EDT | 2024-11-08 | 1.05 | 0.92 | 1.01 | +0.01 | +0.96% | 30 | 276 | 37.50% |
| DVN241115C00045000 | 2024-10-11 3:56PM EDT | 2024-11-15 | 1.07 | 1.05 | 1.09 | -0.10 | -8.55% | 267 | 2,803 | 35.25% |
| DVN241122C00045000 | 2024-10-11 2:06PM EDT | 2024-11-22 | 1.32 | 1.20 | 1.27 | +0.04 | +3.13% | 37 | 104 | 35.50% |
| DVN241220C00045000 | 2024-10-11 3:50PM EDT | 2024-12-20 | 1.64 | 1.59 | 1.68 | -0.06 | -3.53% | 911 | 4,564 | 33.28% |
| DVN250117C00045000 | 2024-10-11 2:46PM EDT | 2025-01-17 | 2.05 | 1.93 | 1.99 | -0.03 | -1.44% | 68 | 8,681 | 31.74% |
| DVN250221C00045000 | 2024-10-11 1:19PM EDT | 2025-02-21 | 2.56 | 2.41 | 2.48 | +0.01 | +0.39% | 39 | 2,280 | 32.06% |
| DVN250321C00045000 | 2024-10-11 3:56PM EDT | 2025-03-21 | 2.83 | 2.64 | 2.86 | -0.05 | -1.74% | 52 | 555 | 32.52% |
| DVN250417C00045000 | 2024-10-11 3:32PM EDT | 2025-04-17 | 3.05 | 2.26 | 3.10 | 0.00 | - | 156 | 645 | 32.06% |
| DVN250620C00045000 | 2024-10-11 3:20PM EDT | 2025-06-20 | 3.78 | 3.60 | 3.75 | +0.15 | +4.13% | 3 | 889 | 32.26% |
| DVN250919C00045000 | 2024-10-10 3:58PM EDT | 2025-09-19 | 4.44 | 3.30 | 4.45 | 0.00 | - | 1 | 567 | 31.87% |
| DVN260116C00045000 | 2024-10-11 11:11AM EDT | 2026-01-16 | 5.20 | 4.90 | 5.20 | +0.35 | +7.22% | 12 | 1,566 | 31.36% |
| DVN270115C00045000 | 2024-10-11 11:18AM EDT | 2027-01-15 | 6.83 | 5.45 | 7.00 | +0.12 | +1.79% | 4 | 48 | 30.47% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241011P00045000 | 2024-10-08 9:51AM EDT | 2024-10-11 | 3.90 | 1.73 | 2.71 | 0.00 | - | 3 | 0 | 90.43% |
| DVN241018P00045000 | 2024-10-10 10:33AM EDT | 2024-10-18 | 2.43 | 2.09 | 2.31 | 0.00 | - | 3 | 237 | 37.21% |
| DVN241025P00045000 | 2024-10-10 2:40PM EDT | 2024-10-25 | 2.32 | 2.23 | 2.35 | 0.00 | - | 3 | 4 | 28.76% |
| DVN241101P00045000 | 2024-10-08 9:51AM EDT | 2024-11-01 | 4.05 | 2.39 | 2.69 | 0.00 | - | 1 | 4 | 33.59% |
| DVN241115P00045000 | 2024-10-11 1:10PM EDT | 2024-11-15 | 2.77 | 2.90 | 2.95 | -0.28 | -9.18% | 30 | 202 | 31.67% |
| DVN241220P00045000 | 2024-10-11 10:11AM EDT | 2024-12-20 | 3.55 | 3.55 | 3.70 | -0.41 | -10.35% | 108 | 1,636 | 33.01% |
| DVN250117P00045000 | 2024-10-11 12:42PM EDT | 2025-01-17 | 3.75 | 3.85 | 3.95 | -0.48 | -11.35% | 124 | 14,552 | 30.84% |
| DVN250221P00045000 | 2024-10-07 10:41AM EDT | 2025-02-21 | 4.45 | 4.15 | 4.25 | 0.00 | - | 2 | 57 | 29.44% |
| DVN250321P00045000 | 2024-10-11 2:27PM EDT | 2025-03-21 | 4.50 | 4.50 | 4.75 | -0.90 | -16.67% | 1 | 1,837 | 31.20% |
| DVN250417P00045000 | 2024-10-10 9:57AM EDT | 2025-04-17 | 5.10 | 4.75 | 5.70 | -0.25 | -4.67% | 45 | 39 | 36.62% |
| DVN250620P00045000 | 2024-10-09 3:29PM EDT | 2025-06-20 | 6.15 | 5.45 | 5.60 | 0.00 | - | 13 | 5,667 | 30.96% |
| DVN250919P00045000 | 2024-10-02 3:21PM EDT | 2025-09-19 | 6.25 | 6.15 | 6.95 | -1.55 | -19.87% | 2 | 1,504 | 34.67% |
| DVN260116P00045000 | 2024-10-09 11:55AM EDT | 2026-01-16 | 7.85 | 6.90 | 7.10 | 0.00 | - | 1 | 2,224 | 30.66% |
| DVN270115P00045000 | 2024-10-07 3:26PM EDT | 2027-01-15 | 9.20 | 8.70 | 9.15 | 0.00 | - | 10 | 92 | 30.93% |
© 2024 Yahoo. All rights reserved.