Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018C00060000 | 2024-10-09 2:30PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 1,678 | 119.53% |
| DVN241220C00060000 | 2024-10-07 11:31AM EDT | 2024-12-20 | 0.06 | 0.00 | 0.15 | 0.00 | - | 33 | 1,335 | 43.56% |
| DVN250117C00060000 | 2024-10-11 3:08PM EDT | 2025-01-17 | 0.12 | 0.09 | 0.15 | -0.03 | -20.00% | 2 | 10,283 | 36.72% |
| DVN250221C00060000 | 2024-10-09 2:41PM EDT | 2025-02-21 | 0.18 | 0.00 | 0.27 | 0.00 | - | 2 | 104 | 35.45% |
| DVN250321C00060000 | 2024-10-11 11:57AM EDT | 2025-03-21 | 0.29 | 0.22 | 0.31 | +0.07 | +31.82% | 3 | 977 | 33.15% |
| DVN250417C00060000 | 2024-10-10 1:32PM EDT | 2025-04-17 | 0.35 | 0.29 | 0.39 | 0.00 | - | 1 | 102 | 32.32% |
| DVN250620C00060000 | 2024-10-09 11:27AM EDT | 2025-06-20 | 0.56 | 0.51 | 0.69 | 0.00 | - | 70 | 4,891 | 32.32% |
| DVN250919C00060000 | 2024-10-10 3:18PM EDT | 2025-09-19 | 1.01 | 0.85 | 1.03 | 0.00 | - | 6 | 388 | 31.18% |
| DVN260116C00060000 | 2024-10-11 10:38AM EDT | 2026-01-16 | 1.49 | 1.32 | 1.51 | -0.01 | -0.67% | 2 | 2,773 | 30.52% |
| DVN270115C00060000 | 2024-10-10 12:03PM EDT | 2027-01-15 | 2.90 | 2.78 | 3.10 | 0.00 | - | 9 | 43 | 30.40% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018P00060000 | 2024-09-24 9:54AM EDT | 2024-10-18 | 18.60 | 16.90 | 18.00 | 0.00 | - | 1 | 9 | 182.81% |
| DVN241220P00060000 | 2024-09-16 10:19AM EDT | 2024-12-20 | 20.40 | 15.90 | 18.50 | 0.00 | - | 9 | 0 | 77.98% |
| DVN250117P00060000 | 2024-10-10 3:34PM EDT | 2025-01-17 | 17.25 | 16.80 | 17.95 | 0.00 | - | 2 | 5 | 56.40% |
| DVN250321P00060000 | 2024-09-18 10:54AM EDT | 2025-03-21 | 19.87 | 15.55 | 17.25 | 0.00 | - | 9 | 0 | 30.62% |
| DVN250620P00060000 | 2024-09-06 2:40PM EDT | 2025-06-20 | 19.37 | 17.65 | 19.05 | 0.00 | - | 1 | 2 | 46.02% |
| DVN250919P00060000 | 2024-09-17 11:25AM EDT | 2025-09-19 | 19.85 | 16.65 | 17.75 | 0.00 | - | 370 | 345 | 27.98% |
| DVN260116P00060000 | 2024-09-30 10:22AM EDT | 2026-01-16 | 21.20 | 17.70 | 18.05 | 0.00 | - | 3 | 460 | 26.76% |
| DVN270115P00060000 | 2024-09-20 10:27AM EDT | 2027-01-15 | 21.40 | 18.75 | 19.30 | 0.00 | - | 20 | 20 | 26.63% |
© 2024 Yahoo. All rights reserved.