Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00030000 | 2024-04-10 3:35PM EDT | 30.00 | 24.45 | 22.60 | 22.95 | 0.00 | - | 1 | 1 | 113.67% |
| DVN240517C00032500 | 2024-04-23 9:48AM EDT | 32.50 | 19.55 | 18.00 | 20.50 | 0.00 | - | 2 | 3 | 129.30% |
| DVN240517C00035000 | 2024-04-15 11:53AM EDT | 35.00 | 18.46 | 15.65 | 19.45 | 0.00 | - | 1 | 40 | 186.91% |
| DVN240517C00037500 | 2024-03-28 11:42AM EDT | 37.50 | 12.78 | 14.25 | 15.45 | 0.00 | - | 8 | 18 | 92.68% |
| DVN240517C00040000 | 2024-04-25 9:32AM EDT | 40.00 | 12.48 | 10.85 | 14.15 | 0.00 | - | 1 | 551 | 132.23% |
| DVN240517C00042500 | 2024-04-26 2:31PM EDT | 42.50 | 10.37 | 9.40 | 12.45 | +0.42 | +4.22% | 23 | 2,894 | 86.91% |
| DVN240517C00045000 | 2024-04-26 11:24AM EDT | 45.00 | 8.00 | 6.15 | 8.15 | +0.35 | +4.58% | 3 | 2,287 | 59.77% |
| DVN240517C00047500 | 2024-04-26 3:35PM EDT | 47.50 | 5.61 | 5.50 | 5.60 | +0.12 | +2.19% | 40 | 2,545 | 42.87% |
| DVN240517C00050000 | 2024-04-26 3:29PM EDT | 50.00 | 3.49 | 3.30 | 3.45 | +0.07 | +2.05% | 139 | 4,912 | 37.06% |
| DVN240517C00052500 | 2024-04-26 3:56PM EDT | 52.50 | 1.77 | 1.73 | 1.77 | +0.02 | +1.14% | 488 | 8,847 | 33.84% |
| DVN240517C00055000 | 2024-04-26 3:56PM EDT | 55.00 | 0.73 | 0.71 | 0.74 | -0.01 | -1.35% | 774 | 7,567 | 32.57% |
| DVN240517C00057500 | 2024-04-26 3:37PM EDT | 57.50 | 0.24 | 0.19 | 0.27 | -0.01 | -4.00% | 37 | 5,867 | 32.72% |
| DVN240517C00060000 | 2024-04-26 2:47PM EDT | 60.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 12 | 3,611 | 32.62% |
| DVN240517C00062500 | 2024-04-26 11:24AM EDT | 62.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 1,143 | 34.77% |
| DVN240517C00065000 | 2024-04-25 1:15PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 44.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00025000 | 2024-02-07 10:51AM EDT | 25.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 141.41% |
| DVN240517P00027500 | 2024-02-27 2:34PM EDT | 27.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 40 | 41 | 130.86% |
| DVN240517P00030000 | 2024-03-07 1:18PM EDT | 30.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 30 | 1,126 | 113.67% |
| DVN240517P00032500 | 2024-03-25 10:56AM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 108 | 82.03% |
| DVN240517P00035000 | 2024-04-26 2:05PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 2,626 | 70.31% |
| DVN240517P00037500 | 2024-04-26 10:26AM EDT | 37.50 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 2 | 1,131 | 66.41% |
| DVN240517P00040000 | 2024-04-23 3:23PM EDT | 40.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 2,129 | 53.91% |
| DVN240517P00042500 | 2024-04-26 12:12PM EDT | 42.50 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 3 | 2,691 | 45.31% |
| DVN240517P00045000 | 2024-04-26 1:48PM EDT | 45.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 24 | 3,182 | 38.48% |
| DVN240517P00047500 | 2024-04-26 2:47PM EDT | 47.50 | 0.17 | 0.16 | 0.18 | -0.12 | -41.38% | 10 | 1,257 | 34.08% |
| DVN240517P00050000 | 2024-04-26 3:35PM EDT | 50.00 | 0.52 | 0.51 | 0.54 | -0.09 | -14.75% | 369 | 3,561 | 31.89% |
| DVN240517P00052500 | 2024-04-26 3:30PM EDT | 52.50 | 1.35 | 1.35 | 1.41 | -0.17 | -11.18% | 99 | 2,019 | 30.81% |
| DVN240517P00055000 | 2024-04-25 9:35AM EDT | 55.00 | 3.44 | 2.56 | 3.50 | 0.00 | - | 2 | 1,223 | 43.07% |
| DVN240517P00057500 | 2024-04-25 12:24PM EDT | 57.50 | 5.54 | 4.85 | 5.20 | 0.00 | - | 3 | 671 | 37.50% |
| DVN240517P00060000 | 2024-04-25 9:35AM EDT | 60.00 | 7.79 | 5.55 | 9.05 | 0.00 | - | 4 | 6 | 85.69% |
| DVN240517P00065000 | 2024-04-16 3:57PM EDT | 65.00 | 12.64 | 10.00 | 14.10 | 0.00 | - | 1 | 0 | 111.33% |
© 2024 Yahoo. All rights reserved.