Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524C00040000 | 2024-04-25 9:30AM EDT | 40.00 | 12.45 | 9.90 | 10.95 | 0.00 | - | - | 1 | 75.44% |
| DVN240524C00045000 | 2024-04-22 11:26AM EDT | 45.00 | 7.31 | 5.40 | 5.50 | 0.00 | - | 1 | 2 | 46.92% |
| DVN240524C00046000 | 2024-04-26 11:58AM EDT | 46.00 | 6.73 | 4.55 | 4.65 | 0.00 | - | 2 | 44 | 44.58% |
| DVN240524C00047000 | 2024-04-19 2:35PM EDT | 47.00 | 5.44 | 3.70 | 3.95 | 0.00 | - | 17 | 18 | 44.82% |
| DVN240524C00048000 | 2024-05-01 1:10PM EDT | 48.00 | 3.00 | 2.87 | 3.05 | -2.00 | -40.00% | 7 | 72 | 39.36% |
| DVN240524C00049000 | 2024-04-29 10:41AM EDT | 49.00 | 4.30 | 2.35 | 2.41 | 0.00 | - | 6 | 17 | 38.33% |
| DVN240524C00050000 | 2024-04-30 10:16AM EDT | 50.00 | 3.00 | 1.79 | 1.84 | 0.00 | - | 2 | 123 | 37.21% |
| DVN240524C00051000 | 2024-05-01 10:49AM EDT | 51.00 | 1.40 | 1.29 | 1.38 | -0.53 | -27.46% | 5 | 129 | 36.57% |
| DVN240524C00052000 | 2024-05-01 10:42AM EDT | 52.00 | 0.94 | 0.92 | 1.03 | -0.65 | -40.88% | 6 | 177 | 36.57% |
| DVN240524C00053000 | 2024-05-01 12:17PM EDT | 53.00 | 0.64 | 0.60 | 0.71 | -0.38 | -37.25% | 4 | 190 | 35.55% |
| DVN240524C00054000 | 2024-05-01 11:01AM EDT | 54.00 | 0.47 | 0.45 | 0.49 | -0.29 | -38.16% | 9 | 199 | 35.25% |
| DVN240524C00055000 | 2024-05-01 12:34PM EDT | 55.00 | 0.29 | 0.30 | 0.34 | -0.27 | -48.21% | 42 | 263 | 35.35% |
| DVN240524C00056000 | 2024-05-01 1:06PM EDT | 56.00 | 0.21 | 0.19 | 0.23 | -0.14 | -40.00% | 10 | 93 | 35.35% |
| DVN240524C00057000 | 2024-04-30 3:37PM EDT | 57.00 | 0.17 | 0.12 | 0.14 | -0.03 | -15.00% | 5 | 127 | 34.77% |
| DVN240524C00058000 | 2024-04-30 3:36PM EDT | 58.00 | 0.15 | 0.08 | 0.10 | 0.00 | - | 12 | 134 | 35.55% |
| DVN240524C00059000 | 2024-04-24 3:56PM EDT | 59.00 | 0.18 | 0.02 | 0.28 | 0.00 | - | 4 | 32 | 48.73% |
| DVN240524C00060000 | 2024-04-30 3:37PM EDT | 60.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 56 | 35.55% |
| DVN240524C00061000 | 2024-05-01 9:43AM EDT | 61.00 | 0.05 | 0.01 | 0.03 | -0.03 | -37.50% | 1 | 10 | 36.72% |
| DVN240524C00062000 | 2024-04-11 10:42AM EDT | 62.00 | 0.25 | 0.00 | 1.21 | 0.00 | - | - | 6 | 72.17% |
| DVN240524C00065000 | 2024-04-19 9:31AM EDT | 65.00 | 0.23 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 51.76% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524P00043000 | 2024-04-08 11:25AM EDT | 43.00 | 0.17 | 0.02 | 1.24 | 0.00 | - | - | 2 | 59.86% |
| DVN240524P00044000 | 2024-04-17 12:55PM EDT | 44.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | - | 70 | 36.33% |
| DVN240524P00045000 | 2024-04-24 10:13AM EDT | 45.00 | 0.22 | 0.23 | 0.26 | +0.08 | +57.14% | 1 | 34 | 34.77% |
| DVN240524P00046000 | 2024-04-26 12:24PM EDT | 46.00 | 0.15 | 0.36 | 0.40 | 0.00 | - | 5 | 18 | 34.08% |
| DVN240524P00047000 | 2024-04-23 9:30AM EDT | 47.00 | 0.51 | 0.55 | 0.59 | +0.22 | +75.86% | 2 | 25 | 33.20% |
| DVN240524P00048000 | 2024-05-01 12:54PM EDT | 48.00 | 0.79 | 0.81 | 0.85 | +0.41 | +107.89% | 1 | 101 | 32.37% |
| DVN240524P00049000 | 2024-05-01 9:41AM EDT | 49.00 | 1.15 | 1.15 | 1.21 | +0.45 | +64.29% | 11 | 36 | 31.89% |
| DVN240524P00050000 | 2024-04-30 10:01AM EDT | 50.00 | 1.68 | 1.61 | 1.66 | +0.88 | +110.00% | 4 | 48 | 31.30% |
| DVN240524P00051000 | 2024-04-30 1:56PM EDT | 51.00 | 2.00 | 2.13 | 2.21 | +0.65 | +48.15% | 2 | 218 | 30.76% |
| DVN240524P00052000 | 2024-04-30 10:06AM EDT | 52.00 | 2.65 | 2.75 | 2.94 | +1.10 | +70.97% | 2 | 91 | 32.08% |
| DVN240524P00053000 | 2024-04-30 1:32PM EDT | 53.00 | 2.50 | 3.45 | 3.55 | 0.00 | - | 1 | 54 | 28.57% |
| DVN240524P00054000 | 2024-04-29 12:22PM EDT | 54.00 | 2.09 | 4.25 | 5.35 | 0.00 | - | 1 | 96 | 53.22% |
| DVN240524P00055000 | 2024-04-15 3:01PM EDT | 55.00 | 3.41 | 5.05 | 5.25 | 0.00 | - | 3 | 16 | 27.05% |
| DVN240524P00056000 | 2024-04-29 1:21PM EDT | 56.00 | 3.35 | 6.00 | 7.25 | 0.00 | - | 10 | 11 | 61.72% |
| DVN240524P00057000 | 2024-04-30 12:50PM EDT | 57.00 | 5.60 | 6.90 | 7.80 | 0.00 | - | 3 | 50 | 54.64% |
| DVN240524P00060000 | 2024-04-29 1:23PM EDT | 60.00 | 6.89 | 9.80 | 11.20 | 0.00 | - | 7 | 3 | 56.54% |
© 2024 Yahoo. All rights reserved.