Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240802C00047500 | 2024-07-26 3:50PM EDT | 2024-08-02 | 0.27 | 0.24 | 0.32 | -0.16 | -37.21% | 102 | 357 | 29.49% |
| DVN240816C00047500 | 2024-07-26 3:44PM EDT | 2024-08-16 | 0.93 | 0.94 | 1.00 | -0.23 | -19.83% | 505 | 4,759 | 33.64% |
| DVN240920C00047500 | 2024-07-26 3:13PM EDT | 2024-09-20 | 1.50 | 1.48 | 1.55 | -0.05 | -3.23% | 56 | 14,226 | 28.37% |
| DVN241018C00047500 | 2024-07-26 3:54PM EDT | 2024-10-18 | 1.83 | 1.81 | 1.95 | -0.07 | -3.68% | 43 | 2,685 | 27.71% |
| DVN241220C00047500 | 2024-07-26 11:31AM EDT | 2024-12-20 | 2.70 | 2.78 | 2.94 | -0.23 | -7.85% | 12 | 1,133 | 29.42% |
| DVN250117C00047500 | 2024-07-26 12:32PM EDT | 2025-01-17 | 3.20 | 3.05 | 3.20 | +0.22 | +7.38% | 34 | 4,881 | 28.98% |
| DVN250321C00047500 | 2024-07-25 3:59PM EDT | 2025-03-21 | 3.88 | 3.75 | 4.60 | 0.00 | - | 2 | 887 | 34.23% |
| DVN250620C00047500 | 2024-07-24 11:09AM EDT | 2025-06-20 | 4.90 | 4.55 | 5.15 | +0.35 | +7.69% | 2 | 4,416 | 32.25% |
| DVN250919C00047500 | 2024-07-25 12:04PM EDT | 2025-09-19 | 5.24 | 5.10 | 6.40 | 0.00 | - | 3 | 104 | 34.88% |
| DVN260116C00047500 | 2024-07-26 9:32AM EDT | 2026-01-16 | 5.78 | 5.25 | 7.45 | +0.06 | +1.05% | 2 | 315 | 35.51% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240802P00047500 | 2024-07-26 3:34PM EDT | 2024-08-02 | 1.43 | 1.22 | 1.65 | -0.06 | -4.03% | 6 | 212 | 37.11% |
| DVN240816P00047500 | 2024-07-26 3:35PM EDT | 2024-08-16 | 2.03 | 1.90 | 2.02 | +0.06 | +3.05% | 71 | 2,132 | 30.37% |
| DVN240920P00047500 | 2024-07-26 2:52PM EDT | 2024-09-20 | 2.65 | 2.59 | 2.69 | +0.10 | +3.92% | 81 | 3,834 | 28.10% |
| DVN241018P00047500 | 2024-07-26 3:48PM EDT | 2024-10-18 | 2.93 | 2.88 | 2.97 | +0.09 | +3.17% | 12 | 3,508 | 26.12% |
| DVN241220P00047500 | 2024-07-26 11:37AM EDT | 2024-12-20 | 4.05 | 3.70 | 3.85 | +0.40 | +10.96% | 2 | 672 | 27.30% |
| DVN250117P00047500 | 2024-07-26 1:33PM EDT | 2025-01-17 | 3.95 | 3.95 | 4.10 | -0.40 | -9.20% | 10 | 6,012 | 26.98% |
| DVN250321P00047500 | 2024-07-23 9:30AM EDT | 2025-03-21 | 4.40 | 4.45 | 4.80 | 0.00 | - | 8 | 1,223 | 27.82% |
| DVN250620P00047500 | 2024-07-19 11:23AM EDT | 2025-06-20 | 4.65 | 5.35 | 5.65 | 0.00 | - | 3 | 3,777 | 28.52% |
| DVN250919P00047500 | 2024-07-23 12:28PM EDT | 2025-09-19 | 6.15 | 5.85 | 6.20 | 0.00 | - | 68 | 377 | 28.02% |
| DVN260116P00047500 | 2024-07-25 9:55AM EDT | 2026-01-16 | 6.85 | 6.10 | 6.90 | -0.15 | -2.14% | 8 | 2,035 | 27.86% |
© 2024 Yahoo. All rights reserved.