Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240531C00045000 | 2024-04-29 3:15PM EDT | 45.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| DVN240531C00046000 | 2024-04-30 9:30AM EDT | 46.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240531C00047000 | 2024-05-01 10:10AM EDT | 47.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240531C00048000 | 2024-04-29 3:41PM EDT | 48.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240531C00049000 | 2024-05-01 2:33PM EDT | 49.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN240531C00050000 | 2024-05-01 3:50PM EDT | 50.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| DVN240531C00051000 | 2024-05-01 3:37PM EDT | 51.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| DVN240531C00052000 | 2024-05-01 3:20PM EDT | 52.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DVN240531C00053000 | 2024-05-01 2:22PM EDT | 53.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| DVN240531C00054000 | 2024-05-01 3:28PM EDT | 54.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| DVN240531C00055000 | 2024-05-01 3:21PM EDT | 55.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| DVN240531C00056000 | 2024-05-01 3:20PM EDT | 56.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DVN240531C00057000 | 2024-05-01 2:34PM EDT | 57.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN240531C00058000 | 2024-05-01 3:00PM EDT | 58.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DVN240531C00059000 | 2024-04-30 2:35PM EDT | 59.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DVN240531C00060000 | 2024-05-01 3:12PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DVN240531C00061000 | 2024-04-30 3:16PM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| DVN240531C00062000 | 2024-04-22 1:27PM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DVN240531C00063000 | 2024-04-16 1:23PM EDT | 63.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DVN240531C00066000 | 2024-04-12 1:37PM EDT | 66.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240531P00043000 | 2024-05-01 2:01PM EDT | 43.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DVN240531P00045000 | 2024-05-01 3:56PM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DVN240531P00046000 | 2024-04-29 10:13AM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DVN240531P00047000 | 2024-04-22 3:54PM EDT | 47.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVN240531P00048000 | 2024-05-01 11:40AM EDT | 48.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DVN240531P00049000 | 2024-05-01 3:43PM EDT | 49.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DVN240531P00050000 | 2024-05-01 3:37PM EDT | 50.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| DVN240531P00051000 | 2024-05-01 3:33PM EDT | 51.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DVN240531P00052000 | 2024-05-01 3:33PM EDT | 52.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DVN240531P00053000 | 2024-05-01 1:22PM EDT | 53.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| DVN240531P00054000 | 2024-05-01 9:56AM EDT | 54.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240531P00055000 | 2024-05-01 10:36AM EDT | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.