Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018C00052500 | 2024-10-11 3:23PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 205 | 2,875 | 59.38% |
| DVN241220C00052500 | 2024-10-11 2:50PM EDT | 2024-12-20 | 0.28 | 0.25 | 0.30 | 0.00 | - | 16 | 3,236 | 34.52% |
| DVN250117C00052500 | 2024-10-11 12:28PM EDT | 2025-01-17 | 0.45 | 0.41 | 0.47 | 0.00 | - | 2 | 7,754 | 32.96% |
| DVN250221C00052500 | 2024-10-07 2:46PM EDT | 2025-02-21 | 0.75 | 0.59 | 0.71 | 0.00 | - | 7 | 37 | 32.15% |
| DVN250321C00052500 | 2024-10-10 1:05PM EDT | 2025-03-21 | 0.88 | 0.77 | 0.92 | 0.00 | - | 3 | 1,709 | 31.93% |
| DVN250417C00052500 | 2024-10-11 10:46AM EDT | 2025-04-17 | 1.04 | 0.93 | 1.10 | -0.09 | -7.96% | 1 | 212 | 31.59% |
| DVN250620C00052500 | 2024-10-11 3:26PM EDT | 2025-06-20 | 1.55 | 1.42 | 1.61 | -0.03 | -1.90% | 15 | 1,381 | 31.84% |
| DVN250919C00052500 | 2024-10-10 2:39PM EDT | 2025-09-19 | 2.16 | 1.96 | 2.21 | 0.00 | - | 30 | 1,658 | 31.52% |
| DVN260116C00052500 | 2024-10-10 12:44PM EDT | 2026-01-16 | 2.73 | 2.61 | 2.86 | 0.00 | - | 7 | 758 | 30.88% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018P00052500 | 2024-10-10 3:26PM EDT | 2024-10-18 | 9.50 | 9.40 | 11.00 | 0.00 | - | 2 | 2 | 147.27% |
| DVN241220P00052500 | 2024-10-04 2:03PM EDT | 2024-12-20 | 10.65 | 9.60 | 9.85 | 0.00 | - | 1 | 227 | 34.86% |
| DVN250117P00052500 | 2024-10-04 2:03PM EDT | 2025-01-17 | 10.80 | 9.65 | 10.00 | 0.00 | - | 10 | 558 | 32.76% |
| DVN250221P00052500 | 2024-09-10 12:21PM EDT | 2025-02-21 | 12.60 | 9.90 | 10.30 | 0.00 | - | 2 | 3 | 32.91% |
| DVN250321P00052500 | 2024-09-30 2:10PM EDT | 2025-03-21 | 13.84 | 9.90 | 10.40 | 0.00 | - | 4 | 1,379 | 31.20% |
| DVN250620P00052500 | 2024-09-25 11:40AM EDT | 2025-06-20 | 12.70 | 10.65 | 11.90 | 0.00 | - | 3 | 2,617 | 38.01% |
| DVN250919P00052500 | 2024-09-06 10:26AM EDT | 2025-09-19 | 12.30 | 11.55 | 12.30 | 0.00 | - | 6 | 93 | 35.23% |
| DVN260116P00052500 | 2024-09-25 11:42AM EDT | 2026-01-16 | 13.85 | 11.70 | 12.40 | 0.00 | - | 4 | 289 | 30.92% |
© 2024 Yahoo. All rights reserved.