Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920C00050000 | 2024-09-18 12:45PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 12,038 | 103.13% |
| DVN240927C00050000 | 2024-09-19 1:35PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 6 | 16 | 55.47% |
| DVN241004C00050000 | 2024-09-09 3:03PM EDT | 2024-10-04 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 58 | 45.70% |
| DVN241011C00050000 | 2024-09-03 3:26PM EDT | 2024-10-11 | 0.09 | 0.00 | 0.08 | 0.00 | - | - | 9 | 44.92% |
| DVN241018C00050000 | 2024-09-19 2:59PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 8 | 5,823 | 34.96% |
| DVN241220C00050000 | 2024-09-19 2:34PM EDT | 2024-12-20 | 0.32 | 0.25 | 0.33 | +0.04 | +14.29% | 199 | 4,923 | 30.71% |
| DVN250117C00050000 | 2024-09-19 3:25PM EDT | 2025-01-17 | 0.45 | 0.39 | 0.44 | +0.05 | +12.50% | 361 | 8,380 | 29.20% |
| DVN250221C00050000 | 2024-09-19 1:36PM EDT | 2025-02-21 | 0.69 | 0.60 | 0.70 | +0.06 | +9.52% | 112 | 422 | 29.76% |
| DVN250321C00050000 | 2024-09-19 3:38PM EDT | 2025-03-21 | 0.85 | 0.77 | 0.89 | +0.04 | +4.94% | 19 | 2,534 | 29.81% |
| DVN250417C00050000 | 2024-09-17 11:06AM EDT | 2025-04-17 | 0.97 | 0.82 | 1.06 | 0.00 | - | 10 | 118 | 29.74% |
| DVN250620C00050000 | 2024-09-19 1:21PM EDT | 2025-06-20 | 1.50 | 1.35 | 1.49 | +0.10 | +7.14% | 71 | 5,331 | 29.91% |
| DVN250919C00050000 | 2024-09-19 2:09PM EDT | 2025-09-19 | 2.00 | 1.82 | 1.96 | +0.16 | +8.70% | 107 | 413 | 29.33% |
| DVN260116C00050000 | 2024-09-19 3:19PM EDT | 2026-01-16 | 2.50 | 2.40 | 2.59 | +0.15 | +6.38% | 110 | 2,939 | 29.22% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920P00050000 | 2024-09-18 2:37PM EDT | 2024-09-20 | 9.15 | 8.95 | 9.60 | 0.00 | - | 24 | 147 | 194.14% |
| DVN241011P00050000 | 2024-09-13 3:20PM EDT | 2024-10-11 | 10.50 | 8.75 | 10.10 | 0.00 | - | 2 | 0 | 64.94% |
| DVN241018P00050000 | 2024-09-19 3:20PM EDT | 2024-10-18 | 8.80 | 7.40 | 9.25 | -0.75 | -7.85% | 751 | 698 | 48.83% |
| DVN241101P00050000 | 2024-09-16 10:33AM EDT | 2024-11-01 | 10.60 | 8.85 | 9.20 | 0.00 | - | 2 | - | 37.99% |
| DVN241220P00050000 | 2024-09-19 1:49PM EDT | 2024-12-20 | 8.85 | 8.95 | 9.95 | -1.00 | -10.15% | 15 | 1,588 | 42.48% |
| DVN250117P00050000 | 2024-09-19 1:06PM EDT | 2025-01-17 | 8.90 | 9.10 | 9.40 | -0.90 | -9.18% | 2 | 8,251 | 27.83% |
| DVN250221P00050000 | 2024-09-06 2:19PM EDT | 2025-02-21 | 9.59 | 9.15 | 10.40 | 0.00 | - | 10 | 10 | 38.36% |
| DVN250321P00050000 | 2024-09-06 10:32AM EDT | 2025-03-21 | 9.47 | 9.40 | 9.80 | +0.47 | +5.22% | 5 | 1,922 | 28.35% |
| DVN250620P00050000 | 2024-09-16 10:34AM EDT | 2025-06-20 | 11.45 | 8.95 | 10.45 | 0.00 | - | 18 | 4,750 | 29.35% |
| DVN250919P00050000 | 2024-09-18 2:00PM EDT | 2025-09-19 | 11.00 | 10.15 | 11.95 | 0.00 | - | 1 | 1,025 | 35.86% |
| DVN260116P00050000 | 2024-09-17 2:05PM EDT | 2026-01-16 | 11.90 | 10.80 | 12.30 | 0.00 | - | 1 | 1,456 | 33.13% |
© 2024 Yahoo. All rights reserved.