Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018C00035000 | 2024-10-11 2:17PM EDT | 2024-10-18 | 8.30 | 7.90 | 8.30 | +1.30 | +18.57% | 2 | 54 | 96.48% |
| DVN241025C00035000 | 2024-10-08 9:51AM EDT | 2024-10-25 | 6.30 | 7.70 | 8.30 | 0.00 | - | 1 | 18 | 53.91% |
| DVN241101C00035000 | 2024-10-07 9:59AM EDT | 2024-11-01 | 7.90 | 7.85 | 8.35 | 0.00 | - | 1 | 4 | 55.66% |
| DVN241108C00035000 | 2024-10-04 2:25PM EDT | 2024-11-08 | 7.20 | 7.95 | 8.45 | 0.00 | - | 1 | 1 | 54.79% |
| DVN241115C00035000 | 2024-10-10 10:00AM EDT | 2024-11-15 | 7.80 | 7.40 | 8.40 | 0.00 | - | 1 | 17 | 58.01% |
| DVN241220C00035000 | 2024-10-10 10:25AM EDT | 2024-12-20 | 8.40 | 8.40 | 8.70 | +0.15 | +1.82% | 4 | 180 | 48.68% |
| DVN250117C00035000 | 2024-10-11 3:03PM EDT | 2025-01-17 | 8.90 | 8.55 | 8.80 | +0.27 | +3.13% | 2 | 526 | 43.12% |
| DVN250221C00035000 | 2024-10-07 11:06AM EDT | 2025-02-21 | 8.80 | 8.75 | 9.05 | 0.00 | - | 10 | 15 | 40.94% |
| DVN250321C00035000 | 2024-10-08 10:36AM EDT | 2025-03-21 | 7.75 | 8.90 | 9.35 | 0.00 | - | 1 | 238 | 41.24% |
| DVN250417C00035000 | 2024-10-09 1:25PM EDT | 2025-04-17 | 8.50 | 9.05 | 9.40 | 0.00 | - | 2 | 27 | 38.75% |
| DVN250620C00035000 | 2024-10-03 9:36AM EDT | 2025-06-20 | 7.90 | 9.40 | 9.80 | 0.00 | - | 1 | 172 | 37.48% |
| DVN250919C00035000 | 2024-09-26 2:11PM EDT | 2025-09-19 | 6.39 | 9.00 | 10.20 | 0.00 | - | 1 | 421 | 35.40% |
| DVN260116C00035000 | 2024-10-09 12:10PM EDT | 2026-01-16 | 9.70 | 10.25 | 10.65 | 0.00 | - | 2 | 669 | 33.59% |
| DVN270115C00035000 | 2024-10-04 9:48AM EDT | 2027-01-15 | 11.15 | 11.30 | 11.80 | 0.00 | - | 6 | 69 | 30.81% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018P00035000 | 2024-10-11 3:52PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 94 | 1,737 | 65.63% |
| DVN241025P00035000 | 2024-10-08 1:35PM EDT | 2024-10-25 | 0.04 | 0.00 | 0.07 | 0.00 | - | 30 | 63 | 52.73% |
| DVN241101P00035000 | 2024-10-10 11:08AM EDT | 2024-11-01 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 58 | 47.07% |
| DVN241108P00035000 | 2024-10-08 10:03AM EDT | 2024-11-08 | 0.21 | 0.03 | 0.18 | 0.00 | - | 5 | 69 | 51.07% |
| DVN241115P00035000 | 2024-10-11 3:54PM EDT | 2024-11-15 | 0.17 | 0.13 | 0.17 | +0.01 | +6.25% | 523 | 2,708 | 45.12% |
| DVN241220P00035000 | 2024-10-11 12:37PM EDT | 2024-12-20 | 0.34 | 0.32 | 0.41 | -0.05 | -12.82% | 44 | 2,229 | 40.19% |
| DVN250117P00035000 | 2024-10-11 9:53AM EDT | 2025-01-17 | 0.50 | 0.46 | 0.53 | -0.05 | -9.09% | 12 | 7,443 | 36.77% |
| DVN250221P00035000 | 2024-10-10 11:41AM EDT | 2025-02-21 | 0.82 | 0.66 | 0.76 | 0.00 | - | 1 | 3,078 | 35.69% |
| DVN250321P00035000 | 2024-10-11 11:59AM EDT | 2025-03-21 | 0.95 | 0.89 | 1.01 | -0.20 | -17.39% | 1 | 500 | 36.11% |
| DVN250417P00035000 | 2024-10-11 2:09PM EDT | 2025-04-17 | 1.07 | 1.05 | 1.14 | -0.14 | -11.57% | 1 | 145 | 35.08% |
| DVN250620P00035000 | 2024-10-10 11:25AM EDT | 2025-06-20 | 1.71 | 1.45 | 1.62 | 0.00 | - | 200 | 5,151 | 35.33% |
| DVN250919P00035000 | 2024-10-10 3:14PM EDT | 2025-09-19 | 2.18 | 2.00 | 2.17 | 0.00 | - | 50 | 220 | 34.86% |
| DVN260116P00035000 | 2024-10-10 2:47PM EDT | 2026-01-16 | 2.80 | 2.61 | 2.78 | 0.00 | - | 5 | 3,039 | 34.23% |
| DVN270115P00035000 | 2024-10-10 10:25AM EDT | 2027-01-15 | 4.50 | 4.20 | 4.40 | 0.00 | - | 1 | 23 | 33.56% |
© 2024 Yahoo. All rights reserved.