Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00027500 | 2024-05-01 9:35AM EDT | 2024-06-21 | 22.80 | 20.50 | 24.10 | 0.00 | - | 3 | 1 | 165.43% |
| DVN241220C00027500 | 2024-02-28 10:35AM EDT | 2024-12-20 | 16.76 | 22.30 | 24.70 | 0.00 | - | - | 5 | 61.18% |
| DVN250117C00027500 | 2024-01-18 3:38PM EDT | 2025-01-17 | 14.17 | 13.65 | 18.25 | 0.00 | - | 1 | 55 | 0.00% |
| DVN250321C00027500 | 2024-03-13 3:03PM EDT | 2025-03-21 | 20.12 | 23.55 | 28.50 | 0.00 | - | 1 | 19 | 82.80% |
| DVN250620C00027500 | 2024-04-01 9:35AM EDT | 2025-06-20 | 23.45 | 22.40 | 24.00 | 0.00 | - | 10 | 134 | 52.00% |
| DVN250919C00027500 | 2023-10-02 1:53PM EDT | 2025-09-19 | 19.45 | 18.95 | 20.25 | 0.00 | - | - | 2 | 0.00% |
| DVN260116C00027500 | 2024-01-22 1:58PM EDT | 2026-01-16 | 15.04 | 16.70 | 17.40 | 0.00 | - | 1 | 68 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00027500 | 2024-02-27 2:34PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.14 | 0.00 | - | 40 | 41 | 207.03% |
| DVN240621P00027500 | 2024-05-06 11:56AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2,430 | 69.53% |
| DVN240719P00027500 | 2024-02-26 4:03PM EDT | 2024-07-19 | 0.15 | 0.00 | 2.15 | 0.00 | - | 24 | 66 | 116.02% |
| DVN240920P00027500 | 2024-04-25 9:57AM EDT | 2024-09-20 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 23 | 84.16% |
| DVN241018P00027500 | 2024-04-30 9:30AM EDT | 2024-10-18 | 0.05 | 0.00 | 2.16 | 0.00 | - | 7 | 8 | 76.61% |
| DVN241220P00027500 | 2024-05-08 12:36PM EDT | 2024-12-20 | 0.08 | 0.06 | 0.09 | 0.00 | - | 20 | 16 | 38.09% |
| DVN250117P00027500 | 2024-04-29 2:09PM EDT | 2025-01-17 | 0.14 | 0.11 | 0.14 | 0.00 | - | 2 | 161 | 38.57% |
| DVN250321P00027500 | 2024-04-04 9:55AM EDT | 2025-03-21 | 0.33 | 0.22 | 0.31 | 0.00 | - | 5 | 43 | 40.14% |
| DVN250620P00027500 | 2024-04-01 11:08AM EDT | 2025-06-20 | 0.48 | 0.49 | 0.57 | 0.00 | - | 2 | 1,369 | 40.58% |
| DVN250919P00027500 | 2024-02-21 4:49PM EDT | 2025-09-19 | 1.70 | 0.34 | 3.00 | 0.00 | - | 1 | 140 | 50.10% |
| DVN260116P00027500 | 2024-04-30 1:13PM EDT | 2026-01-16 | 0.87 | 0.70 | 0.87 | 0.00 | - | 11 | 86 | 36.79% |
© 2024 Yahoo. All rights reserved.