Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018C00032500 | 2024-09-25 2:12PM EDT | 2024-10-18 | 7.72 | 9.70 | 11.60 | 0.00 | - | 3 | 5 | 135.74% |
| DVN241220C00032500 | 2024-10-04 1:35PM EDT | 2024-12-20 | 10.31 | 10.20 | 10.75 | +0.94 | +10.03% | 2 | 3 | 51.42% |
| DVN250117C00032500 | 2024-10-03 3:59PM EDT | 2025-01-17 | 10.25 | 10.30 | 10.70 | 0.00 | - | 23 | 106 | 49.05% |
| DVN250321C00032500 | 2024-10-03 10:05AM EDT | 2025-03-21 | 9.45 | 10.65 | 12.05 | 0.00 | - | 100 | 104 | 57.93% |
| DVN250417C00032500 | 2024-10-03 3:32PM EDT | 2025-04-17 | 10.35 | 9.75 | 11.45 | 0.00 | - | 200 | 105 | 46.39% |
| DVN250620C00032500 | 2024-10-03 3:38PM EDT | 2025-06-20 | 10.81 | 11.10 | 12.35 | 0.00 | - | 30 | 82 | 49.66% |
| DVN250919C00032500 | 2024-09-16 1:52PM EDT | 2025-09-19 | 8.93 | 11.20 | 12.70 | 0.00 | - | 2 | 42 | 45.69% |
| DVN260116C00032500 | 2024-10-03 11:56AM EDT | 2026-01-16 | 10.83 | 11.65 | 12.00 | 0.00 | - | 10 | 93 | 34.22% |
| DVN270115C00032500 | 2024-10-04 3:22PM EDT | 2027-01-15 | 12.65 | 11.10 | 13.95 | +0.50 | +4.12% | 5 | 17 | 36.24% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018P00032500 | 2024-09-23 2:28PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 57 | 68.75% |
| DVN241115P00032500 | 2024-10-03 10:52AM EDT | 2024-11-15 | 0.17 | 0.06 | 0.26 | 0.00 | - | 1 | 126 | 50.88% |
| DVN241220P00032500 | 2024-10-04 3:59PM EDT | 2024-12-20 | 0.28 | 0.17 | 0.34 | -0.07 | -20.00% | 11 | 2,073 | 44.73% |
| DVN250117P00032500 | 2024-10-04 3:45PM EDT | 2025-01-17 | 0.42 | 0.41 | 0.45 | -0.09 | -17.65% | 43 | 3,766 | 41.31% |
| DVN250221P00032500 | 2024-10-04 3:50PM EDT | 2025-02-21 | 0.58 | 0.57 | 0.65 | -0.12 | -17.14% | 3 | 101 | 39.97% |
| DVN250321P00032500 | 2024-10-02 1:12PM EDT | 2025-03-21 | 1.02 | 0.73 | 0.83 | 0.00 | - | 7 | 762 | 39.55% |
| DVN250417P00032500 | 2024-09-27 10:23AM EDT | 2025-04-17 | 1.35 | 0.87 | 1.00 | 0.00 | - | 2 | 30 | 39.23% |
| DVN250620P00032500 | 2024-10-04 3:40PM EDT | 2025-06-20 | 1.30 | 1.26 | 1.35 | -0.43 | -24.86% | 4 | 2,264 | 38.21% |
| DVN250919P00032500 | 2024-10-04 3:16PM EDT | 2025-09-19 | 1.76 | 1.65 | 1.83 | -0.29 | -14.15% | 1 | 241 | 37.40% |
| DVN260116P00032500 | 2024-09-30 1:15PM EDT | 2026-01-16 | 2.90 | 2.17 | 2.37 | 0.00 | - | 10 | 6,402 | 36.45% |
| DVN270115P00032500 | 2024-09-27 2:24PM EDT | 2027-01-15 | 4.23 | 3.75 | 3.90 | 0.00 | - | 5 | 8 | 35.61% |
© 2024 Yahoo. All rights reserved.