Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00035000 | 2024-05-01 10:15AM EDT | 35.00 | 16.05 | 14.85 | 15.25 | -1.68 | -9.48% | 2 | 1 | 121.48% |
| DVN240510C00044000 | 2024-04-29 1:07PM EDT | 44.00 | 9.25 | 5.95 | 6.45 | 0.00 | - | 3 | 6 | 63.77% |
| DVN240510C00045000 | 2024-04-29 12:45PM EDT | 45.00 | 8.20 | 5.15 | 5.25 | 0.00 | - | 4 | 8 | 55.37% |
| DVN240510C00046000 | 2024-04-29 10:22AM EDT | 46.00 | 7.05 | 3.95 | 4.35 | 0.00 | - | 5 | 66 | 54.59% |
| DVN240510C00047000 | 2024-05-01 12:06PM EDT | 47.00 | 3.40 | 3.35 | 3.45 | -1.75 | -33.98% | 20 | 12 | 49.37% |
| DVN240510C00048000 | 2024-05-01 12:10PM EDT | 48.00 | 2.63 | 2.63 | 2.69 | -2.37 | -47.40% | 13 | 179 | 47.75% |
| DVN240510C00048500 | 2024-05-01 11:21AM EDT | 48.50 | 2.26 | 2.29 | 2.34 | -1.29 | -36.34% | 8 | 12 | 46.97% |
| DVN240510C00049000 | 2024-04-30 1:56PM EDT | 49.00 | 3.06 | 1.97 | 2.01 | 0.00 | - | 7 | 52 | 46.09% |
| DVN240510C00049500 | 2024-04-26 10:34AM EDT | 49.50 | 2.06 | 1.68 | 1.71 | -1.35 | -39.59% | 7 | 4 | 45.41% |
| DVN240510C00050000 | 2024-05-01 1:26PM EDT | 50.00 | 1.42 | 1.42 | 1.44 | -0.87 | -37.99% | 143 | 187 | 44.87% |
| DVN240510C00051000 | 2024-05-01 1:27PM EDT | 51.00 | 0.97 | 0.96 | 0.98 | -0.57 | -37.01% | 133 | 101 | 43.75% |
| DVN240510C00052000 | 2024-05-01 1:40PM EDT | 52.00 | 0.63 | 0.60 | 0.64 | -0.45 | -41.67% | 64 | 243 | 43.07% |
| DVN240510C00053000 | 2024-05-01 1:36PM EDT | 53.00 | 0.39 | 0.38 | 0.40 | -0.31 | -44.29% | 79 | 503 | 42.63% |
| DVN240510C00054000 | 2024-05-01 1:43PM EDT | 54.00 | 0.23 | 0.22 | 0.24 | -0.22 | -48.89% | 59 | 688 | 42.38% |
| DVN240510C00055000 | 2024-05-01 1:40PM EDT | 55.00 | 0.13 | 0.13 | 0.14 | -0.12 | -48.00% | 385 | 436 | 42.38% |
| DVN240510C00056000 | 2024-05-01 1:42PM EDT | 56.00 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 34 | 501 | 43.56% |
| DVN240510C00057000 | 2024-04-30 3:07PM EDT | 57.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 1 | 282 | 45.12% |
| DVN240510C00058000 | 2024-04-30 3:28PM EDT | 58.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 3 | 370 | 46.48% |
| DVN240510C00059000 | 2024-04-30 2:20PM EDT | 59.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 13 | 18 | 48.44% |
| DVN240510C00060000 | 2024-04-29 1:15PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 68 | 50.00% |
| DVN240510C00061000 | 2024-04-30 3:38PM EDT | 61.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 70.12% |
| DVN240510C00062000 | 2024-04-16 11:42AM EDT | 62.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | - | 1 | 96.00% |
| DVN240510C00063000 | 2024-04-12 11:02AM EDT | 63.00 | 0.20 | 0.00 | 0.24 | 0.00 | - | 4 | 5 | 80.27% |
| DVN240510C00064000 | 2024-04-24 11:56AM EDT | 64.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 30 | 59.38% |
| DVN240510C00065000 | 2024-04-19 9:42AM EDT | 65.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 25 | 28 | 129.30% |
| DVN240510C00066000 | 2024-04-16 11:42AM EDT | 66.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 115.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00040000 | 2024-04-16 9:41AM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 57.81% |
| DVN240510P00044000 | 2024-04-18 11:02AM EDT | 44.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 6 | 22 | 44.34% |
| DVN240510P00045000 | 2024-05-01 1:22PM EDT | 45.00 | 0.10 | 0.09 | 0.11 | +0.06 | +150.00% | 1 | 39 | 43.16% |
| DVN240510P00046000 | 2024-04-30 11:49AM EDT | 46.00 | 0.06 | 0.18 | 0.20 | 0.00 | - | 2 | 18 | 42.19% |
| DVN240510P00046500 | 2024-05-01 12:47PM EDT | 46.50 | 0.24 | 0.24 | 0.27 | +0.09 | +60.00% | 4 | 5 | 42.09% |
| DVN240510P00047000 | 2024-05-01 1:31PM EDT | 47.00 | 0.32 | 0.32 | 0.35 | +0.23 | +255.56% | 17 | 24 | 41.60% |
| DVN240510P00047500 | 2024-05-01 10:38AM EDT | 47.50 | 0.33 | 0.42 | 0.45 | +0.26 | +371.43% | 3 | 7 | 41.11% |
| DVN240510P00048000 | 2024-05-01 1:40PM EDT | 48.00 | 0.57 | 0.56 | 0.58 | +0.34 | +147.83% | 39 | 80 | 41.02% |
| DVN240510P00048500 | 2024-05-01 1:04PM EDT | 48.50 | 0.70 | 0.71 | 0.74 | +0.48 | +218.18% | 42 | 14 | 40.97% |
| DVN240510P00049000 | 2024-05-01 1:14PM EDT | 49.00 | 0.90 | 0.88 | 0.91 | +0.40 | +80.00% | 95 | 378 | 40.43% |
| DVN240510P00049500 | 2024-05-01 1:27PM EDT | 49.50 | 1.10 | 1.09 | 1.11 | +0.56 | +103.70% | 44 | 18 | 39.89% |
| DVN240510P00050000 | 2024-05-01 1:21PM EDT | 50.00 | 1.33 | 1.31 | 1.33 | +0.61 | +84.72% | 47 | 681 | 39.11% |
| DVN240510P00051000 | 2024-05-01 1:22PM EDT | 51.00 | 1.89 | 1.86 | 1.88 | +0.70 | +58.82% | 27 | 161 | 38.04% |
| DVN240510P00052000 | 2024-05-01 12:00PM EDT | 52.00 | 2.50 | 2.51 | 2.57 | +0.75 | +42.86% | 18 | 734 | 37.70% |
| DVN240510P00053000 | 2024-05-01 11:59AM EDT | 53.00 | 3.27 | 3.25 | 3.40 | +1.13 | +52.80% | 6 | 265 | 39.16% |
| DVN240510P00054000 | 2024-04-30 10:14AM EDT | 54.00 | 3.55 | 4.10 | 4.25 | +1.00 | +39.22% | 1 | 83 | 38.28% |
| DVN240510P00055000 | 2024-04-22 3:01PM EDT | 55.00 | 3.13 | 5.00 | 5.15 | 0.00 | - | 206 | 464 | 36.13% |
| DVN240510P00056000 | 2024-04-12 3:10PM EDT | 56.00 | 3.45 | 5.90 | 6.20 | 0.00 | - | 25 | 25 | 46.48% |
| DVN240510P00057000 | 2024-04-15 3:15PM EDT | 57.00 | 4.80 | 6.85 | 7.15 | 0.00 | - | - | 15 | 46.48% |
| DVN240510P00059000 | 2024-04-18 11:07AM EDT | 59.00 | 7.35 | 8.80 | 9.15 | 0.00 | - | - | 17 | 55.86% |
| DVN240510P00060000 | 2024-04-16 3:49PM EDT | 60.00 | 7.83 | 9.50 | 10.25 | 0.00 | - | - | 0 | 71.68% |
© 2024 Yahoo. All rights reserved.