Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719C00022500 | 2024-04-24 2:36PM EDT | 22.50 | 29.52 | 29.50 | 32.30 | 0.00 | - | 2 | 2 | 124.41% |
| DVN240719C00025000 | 2024-03-14 1:18PM EDT | 25.00 | 22.46 | 27.50 | 30.45 | 0.00 | - | 5 | 0 | 130.76% |
| DVN240719C00030000 | 2024-03-28 3:29PM EDT | 30.00 | 20.55 | 21.85 | 24.65 | 0.00 | - | 59 | 11 | 82.52% |
| DVN240719C00032500 | 2024-02-29 12:41PM EDT | 32.50 | 11.91 | 16.85 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240719C00035000 | 2024-03-25 11:23AM EDT | 35.00 | 14.45 | 16.30 | 18.95 | 0.00 | - | 1 | 0 | 81.01% |
| DVN240719C00037500 | 2024-03-21 10:44AM EDT | 37.50 | 11.40 | 13.55 | 16.25 | 0.00 | - | 1 | 83 | 66.70% |
| DVN240719C00040000 | 2024-04-23 3:54PM EDT | 40.00 | 12.90 | 12.55 | 13.25 | 0.00 | - | 2 | 2,659 | 46.73% |
| DVN240719C00042500 | 2024-04-19 2:04PM EDT | 42.50 | 9.72 | 10.05 | 11.45 | 0.00 | - | 15 | 4,976 | 51.61% |
| DVN240719C00045000 | 2024-04-25 3:43PM EDT | 45.00 | 8.30 | 7.15 | 8.50 | 0.00 | - | 6 | 7,787 | 35.50% |
| DVN240719C00047500 | 2024-04-26 1:05PM EDT | 47.50 | 6.15 | 5.95 | 6.70 | -0.07 | -1.13% | 48 | 1,509 | 36.50% |
| DVN240719C00050000 | 2024-04-26 2:29PM EDT | 50.00 | 4.40 | 3.85 | 4.60 | +0.30 | +7.32% | 47 | 2,459 | 31.13% |
| DVN240719C00052500 | 2024-04-26 2:30PM EDT | 52.50 | 2.90 | 2.83 | 2.94 | +0.10 | +3.57% | 10 | 3,613 | 28.16% |
| DVN240719C00055000 | 2024-04-26 3:24PM EDT | 55.00 | 1.82 | 1.73 | 1.80 | +0.04 | +2.25% | 118 | 3,805 | 27.15% |
| DVN240719C00057500 | 2024-04-26 2:11PM EDT | 57.50 | 1.04 | 1.02 | 1.06 | +0.02 | +1.96% | 61 | 2,268 | 26.91% |
| DVN240719C00060000 | 2024-04-26 2:23PM EDT | 60.00 | 0.59 | 0.57 | 0.60 | -0.01 | -1.67% | 16 | 2,264 | 26.91% |
| DVN240719C00062500 | 2024-04-26 3:00PM EDT | 62.50 | 0.34 | 0.31 | 0.34 | +0.05 | +17.24% | 10 | 666 | 27.27% |
| DVN240719C00065000 | 2024-04-26 2:11PM EDT | 65.00 | 0.18 | 0.16 | 0.19 | +0.03 | +20.00% | 10 | 1,832 | 27.69% |
| DVN240719C00070000 | 2024-04-26 2:20PM EDT | 70.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 8 | 80 | 29.40% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719P00022500 | 2024-04-08 1:11PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 71.88% |
| DVN240719P00025000 | 2024-04-23 3:16PM EDT | 25.00 | 0.02 | 0.00 | 1.20 | 0.00 | - | 1 | 19 | 107.32% |
| DVN240719P00027500 | 2024-02-26 4:03PM EDT | 27.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 24 | 66 | 111.43% |
| DVN240719P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 3 | 1,038 | 99.02% |
| DVN240719P00032500 | 2024-04-24 10:46AM EDT | 32.50 | 0.02 | 0.00 | 2.15 | -0.02 | -50.00% | 100 | 421 | 87.89% |
| DVN240719P00035000 | 2024-04-25 12:41PM EDT | 35.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 30 | 1,116 | 40.23% |
| DVN240719P00037500 | 2024-04-26 10:35AM EDT | 37.50 | 0.08 | 0.05 | 0.07 | 0.00 | - | 100 | 7,314 | 35.94% |
| DVN240719P00040000 | 2024-04-22 10:42AM EDT | 40.00 | 0.16 | 0.10 | 0.12 | 0.00 | - | 12 | 1,621 | 33.01% |
| DVN240719P00042500 | 2024-04-25 12:41PM EDT | 42.50 | 0.25 | 0.21 | 0.23 | 0.00 | - | 30 | 3,258 | 30.96% |
| DVN240719P00045000 | 2024-04-26 2:21PM EDT | 45.00 | 0.44 | 0.42 | 0.45 | -0.04 | -8.33% | 2 | 1,492 | 29.40% |
| DVN240719P00047500 | 2024-04-26 11:09AM EDT | 47.50 | 0.92 | 0.82 | 0.86 | -0.06 | -6.12% | 10 | 2,082 | 28.25% |
| DVN240719P00050000 | 2024-04-26 2:58PM EDT | 50.00 | 1.47 | 1.48 | 1.55 | -0.11 | -6.96% | 33 | 583 | 27.42% |
| DVN240719P00052500 | 2024-04-25 11:29AM EDT | 52.50 | 3.00 | 2.51 | 2.59 | 0.00 | - | 5 | 606 | 26.78% |
| DVN240719P00055000 | 2024-04-23 12:32PM EDT | 55.00 | 4.10 | 3.90 | 4.05 | 0.00 | - | 7 | 693 | 26.76% |
| DVN240719P00057500 | 2024-04-25 3:55PM EDT | 57.50 | 5.87 | 4.45 | 6.65 | 0.00 | - | 1 | 170 | 35.94% |
| DVN240719P00060000 | 2024-04-12 11:53AM EDT | 60.00 | 6.81 | 7.20 | 9.75 | 0.00 | - | 70 | 204 | 49.62% |
| DVN240719P00062500 | 2024-04-08 3:52PM EDT | 62.50 | 9.37 | 9.20 | 10.80 | 0.00 | - | - | 7 | 38.38% |
© 2024 Yahoo. All rights reserved.