Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240913C00065000 | 2024-08-19 10:18AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 125.68% |
| DVN240920C00065000 | 2024-08-23 9:41AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 970 | 70.70% |
| DVN241018C00065000 | 2024-08-21 11:51AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,418 | 55.86% |
| DVN241220C00065000 | 2024-08-30 9:59AM EDT | 2024-12-20 | 0.03 | 0.03 | 0.14 | -0.02 | -40.00% | 4 | 2,583 | 36.52% |
| DVN250117C00065000 | 2024-08-28 9:47AM EDT | 2025-01-17 | 0.08 | 0.05 | 0.18 | 0.00 | - | 20 | 3,618 | 34.18% |
| DVN250321C00065000 | 2024-08-20 1:27PM EDT | 2025-03-21 | 0.18 | 0.05 | 0.30 | 0.00 | - | 12 | 429 | 31.45% |
| DVN250620C00065000 | 2024-08-26 10:59AM EDT | 2025-06-20 | 0.50 | 0.33 | 0.46 | 0.00 | - | 1 | 1,854 | 28.74% |
| DVN250919C00065000 | 2024-08-08 1:07PM EDT | 2025-09-19 | 0.97 | 0.58 | 0.93 | 0.00 | - | 4 | 521 | 30.20% |
| DVN260116C00065000 | 2024-08-30 2:23PM EDT | 2026-01-16 | 1.10 | 0.97 | 1.16 | -0.11 | -9.09% | 2 | 602 | 28.21% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240913P00065000 | 2024-08-28 11:21AM EDT | 2024-09-13 | 20.50 | 20.30 | 20.75 | 0.00 | - | 4 | 6 | 120.12% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 2024-09-20 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 184.67% |
| DVN241018P00065000 | 2024-06-04 2:24PM EDT | 2024-10-18 | 18.54 | 16.00 | 18.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN250117P00065000 | 2024-04-23 1:39PM EDT | 2025-01-17 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250321P00065000 | 2024-05-02 11:21AM EDT | 2025-03-21 | 15.00 | 14.00 | 17.95 | 0.00 | - | 2 | 13 | 0.00% |
| DVN250620P00065000 | 2024-08-08 9:52AM EDT | 2025-06-20 | 20.96 | 19.35 | 20.80 | 0.00 | - | 30 | 15 | 30.49% |
| DVN250919P00065000 | 2024-07-24 3:54PM EDT | 2025-09-19 | 19.65 | 20.55 | 20.95 | 0.00 | - | 10 | 7 | 28.30% |
| DVN260116P00065000 | 2024-06-17 12:53PM EDT | 2026-01-16 | 19.40 | 15.65 | 19.35 | 0.00 | - | 8 | 38 | 0.00% |
© 2024 Yahoo. All rights reserved.