Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920C00060000 | 2024-09-06 10:48AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.04 | -0.14 | -93.33% | 1 | 1,827 | 78.91% |
| DVN241018C00060000 | 2024-09-05 2:46PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 1,678 | 55.08% |
| DVN241220C00060000 | 2024-09-04 10:56AM EDT | 2024-12-20 | 0.07 | 0.05 | 0.15 | -0.01 | -12.50% | 5 | 1,336 | 38.77% |
| DVN250117C00060000 | 2024-09-06 3:08PM EDT | 2025-01-17 | 0.10 | 0.05 | 0.18 | 0.00 | - | 58 | 7,318 | 35.65% |
| DVN250221C00060000 | 2024-09-06 10:39AM EDT | 2025-02-21 | 0.18 | 0.03 | 0.21 | -0.01 | -5.26% | 2 | 101 | 32.62% |
| DVN250321C00060000 | 2024-09-05 1:27PM EDT | 2025-03-21 | 0.22 | 0.15 | 0.27 | -0.01 | -4.35% | 4 | 946 | 31.84% |
| DVN250417C00060000 | 2024-08-30 1:37PM EDT | 2025-04-17 | 0.41 | 0.00 | 0.32 | 0.00 | - | 1 | 22 | 30.93% |
| DVN250620C00060000 | 2024-09-06 3:16PM EDT | 2025-06-20 | 0.45 | 0.39 | 0.49 | -0.05 | -10.00% | 10 | 4,961 | 30.10% |
| DVN250919C00060000 | 2024-08-28 10:58AM EDT | 2025-09-19 | 1.15 | 0.64 | 0.78 | 0.00 | - | 1 | 397 | 29.66% |
| DVN260116C00060000 | 2024-09-06 3:39PM EDT | 2026-01-16 | 1.10 | 0.99 | 1.18 | -0.12 | -9.84% | 20 | 2,708 | 29.29% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920P00060000 | 2024-08-09 11:41AM EDT | 2024-09-20 | 15.30 | 17.95 | 19.75 | 0.00 | - | 2 | 7 | 110.94% |
| DVN241018P00060000 | 2024-09-04 9:44AM EDT | 2024-10-18 | 18.75 | 18.90 | 19.30 | 0.00 | - | 1 | 8 | 76.76% |
| DVN241220P00060000 | 2024-07-02 12:39PM EDT | 2024-12-20 | 12.65 | 13.70 | 15.90 | 0.00 | - | 9 | 9 | 0.00% |
| DVN250117P00060000 | 2024-08-23 3:20PM EDT | 2025-01-17 | 15.65 | 18.90 | 19.20 | 0.00 | - | 2 | 710 | 45.36% |
| DVN250321P00060000 | 2024-08-26 11:38AM EDT | 2025-03-21 | 15.30 | 18.80 | 19.25 | 0.00 | - | 7 | 338 | 38.23% |
| DVN250620P00060000 | 2024-07-08 10:37AM EDT | 2025-06-20 | 15.02 | 14.70 | 17.25 | 0.00 | - | 15 | 112 | 0.00% |
| DVN250919P00060000 | 2024-08-05 9:30AM EDT | 2025-09-19 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 419 | 0.00% |
| DVN260116P00060000 | 2024-08-23 12:29PM EDT | 2026-01-16 | 16.92 | 18.90 | 20.25 | 0.00 | - | 2 | 120 | 32.41% |
© 2024 Yahoo. All rights reserved.