Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Strike:37.50
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241011C00037500 | 2024-10-08 10:43AM EDT | 2024-10-11 | 3.80 | 0.00 | 0.00 | 0.00 | - | 16 | 100 | 0.00% |
| DVN241018C00037500 | 2024-10-08 9:47AM EDT | 2024-10-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 223 | 0.00% |
| DVN241115C00037500 | 2024-10-08 10:43AM EDT | 2024-11-15 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 223 | 0.00% |
| DVN241220C00037500 | 2024-10-08 3:18PM EDT | 2024-12-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 20 | 391 | 0.00% |
| DVN250117C00037500 | 2024-10-08 3:57PM EDT | 2025-01-17 | 5.68 | 0.00 | 0.00 | 0.00 | - | 28 | 736 | 0.00% |
| DVN250221C00037500 | 2024-10-07 1:58PM EDT | 2025-02-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 11 | 460 | 0.00% |
| DVN250321C00037500 | 2024-10-08 3:59PM EDT | 2025-03-21 | 6.45 | 0.00 | 0.00 | 0.00 | - | 159 | 450 | 0.00% |
| DVN250417C00037500 | 2024-10-08 2:19PM EDT | 2025-04-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 16 | 69 | 0.00% |
| DVN250620C00037500 | 2024-10-07 3:16PM EDT | 2025-06-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 14 | 705 | 0.00% |
| DVN250919C00037500 | 2024-10-02 12:53PM EDT | 2025-09-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| DVN260116C00037500 | 2024-10-08 3:52PM EDT | 2026-01-16 | 8.03 | 0.00 | 0.00 | 0.00 | - | 3 | 269 | 0.00% |
| DVN270115C00037500 | 2024-10-02 2:24PM EDT | 2027-01-15 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241011P00037500 | 2024-10-07 10:01AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 25.00% |
| DVN241018P00037500 | 2024-10-08 12:11PM EDT | 2024-10-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 4,079 | 12.50% |
| DVN241115P00037500 | 2024-10-08 3:17PM EDT | 2024-11-15 | 0.59 | 0.00 | 0.00 | 0.00 | - | 100 | 1,166 | 6.25% |
| DVN241220P00037500 | 2024-10-08 3:41PM EDT | 2024-12-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 2,055 | 6.25% |
| DVN250117P00037500 | 2024-10-08 1:50PM EDT | 2025-01-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 9,171 | 6.25% |
| DVN250221P00037500 | 2024-10-08 3:45PM EDT | 2025-02-21 | 1.64 | 0.00 | 0.00 | 0.00 | - | 20 | 374 | 3.13% |
| DVN250321P00037500 | 2024-10-07 12:00PM EDT | 2025-03-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 732 | 3.13% |
| DVN250417P00037500 | 2024-10-08 1:14PM EDT | 2025-04-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 15 | 180 | 3.13% |
| DVN250620P00037500 | 2024-10-08 12:01PM EDT | 2025-06-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 21 | 7,526 | 3.13% |
| DVN250919P00037500 | 2024-10-04 3:16PM EDT | 2025-09-19 | 3.29 | 0.00 | 0.00 | 0.00 | - | 6 | 1,269 | 3.13% |
| DVN260116P00037500 | 2024-10-07 12:09PM EDT | 2026-01-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,698 | 3.13% |
| DVN270115P00037500 | 2024-09-27 2:30PM EDT | 2027-01-15 | 6.85 | 0.00 | 0.00 | 0.00 | - | 79 | 112 | 1.56% |
© 2024 Yahoo. All rights reserved.