Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241011C00055000 | 2024-10-03 1:02PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 91 | 75.00% |
| DVN241018C00055000 | 2024-10-04 3:40PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 667 | 4,523 | 54.69% |
| DVN241115C00055000 | 2024-10-04 12:15PM EDT | 2024-11-15 | 0.11 | 0.04 | 0.11 | -0.04 | -26.67% | 101 | 9 | 43.85% |
| DVN241220C00055000 | 2024-10-04 3:00PM EDT | 2024-12-20 | 0.18 | 0.17 | 0.22 | -0.02 | -10.00% | 122 | 7,290 | 37.06% |
| DVN250117C00055000 | 2024-10-04 12:22PM EDT | 2025-01-17 | 0.34 | 0.28 | 0.35 | +0.03 | +9.68% | 100 | 7,336 | 35.30% |
| DVN250221C00055000 | 2024-10-04 11:37AM EDT | 2025-02-21 | 0.52 | 0.45 | 0.59 | +0.06 | +13.04% | 2 | 98 | 35.16% |
| DVN250321C00055000 | 2024-10-04 3:42PM EDT | 2025-03-21 | 0.62 | 0.61 | 0.69 | +0.27 | +77.14% | 5 | 1,123 | 33.62% |
| DVN250417C00055000 | 2024-10-04 1:15PM EDT | 2025-04-17 | 0.80 | 0.71 | 0.85 | +0.11 | +15.94% | 1 | 875 | 33.30% |
| DVN250620C00055000 | 2024-10-04 1:59PM EDT | 2025-06-20 | 1.18 | 1.15 | 1.37 | +0.18 | +18.00% | 9 | 3,361 | 34.12% |
| DVN250919C00055000 | 2024-09-30 10:29AM EDT | 2025-09-19 | 0.94 | 1.57 | 1.76 | 0.00 | - | 1 | 936 | 32.37% |
| DVN260116C00055000 | 2024-10-03 11:17AM EDT | 2026-01-16 | 2.21 | 2.13 | 2.51 | +0.35 | +18.82% | 2 | 1,632 | 32.61% |
| DVN270115C00055000 | 2024-10-04 11:13AM EDT | 2027-01-15 | 3.75 | 2.90 | 5.00 | +0.80 | +27.12% | 18 | 59 | 34.88% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241011P00055000 | 2024-09-30 9:46AM EDT | 2024-10-11 | 16.05 | 12.40 | 12.80 | 0.00 | - | 1 | 1 | 88.28% |
| DVN241018P00055000 | 2024-10-03 9:35AM EDT | 2024-10-18 | 12.90 | 10.90 | 13.25 | -1.40 | -9.79% | 49 | 1 | 119.43% |
| DVN241220P00055000 | 2024-10-02 10:18AM EDT | 2024-12-20 | 14.26 | 12.45 | 13.00 | 0.00 | - | 1 | 14 | 43.31% |
| DVN250117P00055000 | 2024-09-26 1:51PM EDT | 2025-01-17 | 16.70 | 12.60 | 13.05 | 0.00 | - | 10 | 288 | 38.18% |
| DVN250321P00055000 | 2024-09-20 2:19PM EDT | 2025-03-21 | 14.51 | 11.35 | 13.30 | 0.00 | - | 10 | 495 | 34.08% |
| DVN250417P00055000 | 2024-09-18 9:30AM EDT | 2025-04-17 | 14.90 | 12.90 | 13.40 | 0.00 | - | 1 | 10 | 32.96% |
| DVN250620P00055000 | 2024-09-27 2:46PM EDT | 2025-06-20 | 16.46 | 13.30 | 13.75 | 0.00 | - | 6 | 258 | 32.23% |
| DVN250919P00055000 | 2024-09-26 3:39PM EDT | 2025-09-19 | 17.46 | 13.60 | 14.75 | 0.00 | - | 142 | 360 | 35.41% |
| DVN260116P00055000 | 2024-10-02 1:32PM EDT | 2026-01-16 | 16.05 | 13.20 | 16.85 | 0.00 | - | 20 | 253 | 42.62% |
| DVN270115P00055000 | 2024-10-04 11:17AM EDT | 2027-01-15 | 15.70 | 15.60 | 17.25 | -0.80 | -4.85% | 1 | 51 | 33.61% |
© 2024 Yahoo. All rights reserved.