Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00032500 | 2024-04-23 9:48AM EDT | 2024-05-17 | 19.55 | 17.60 | 17.75 | 0.00 | - | 2 | 3 | 161.72% |
| DVN240621C00032500 | 2024-05-10 12:06PM EDT | 2024-06-21 | 17.75 | 16.20 | 18.20 | -0.47 | -2.58% | 1 | 164 | 98.24% |
| DVN240719C00032500 | 2024-02-29 12:41PM EDT | 2024-07-19 | 11.91 | 16.85 | 19.80 | 0.00 | - | 1 | 0 | 79.83% |
| DVN240920C00032500 | 2024-02-09 1:35PM EDT | 2024-09-20 | 10.40 | 13.05 | 16.50 | 0.00 | - | 4 | 6 | 0.00% |
| DVN250117C00032500 | 2024-02-09 1:39PM EDT | 2025-01-17 | 10.50 | 14.15 | 15.30 | 0.00 | - | 5 | 137 | 0.00% |
| DVN250321C00032500 | 2024-03-01 10:55AM EDT | 2025-03-21 | 12.83 | 17.90 | 21.00 | 0.00 | - | 1 | 97 | 50.98% |
| DVN250620C00032500 | 2024-04-15 9:55AM EDT | 2025-06-20 | 22.00 | 17.85 | 18.95 | 0.00 | - | 1 | 55 | 40.04% |
| DVN250919C00032500 | 2024-01-18 3:39PM EDT | 2025-09-19 | 10.95 | 12.50 | 14.70 | 0.00 | - | 1 | 5 | 0.00% |
| DVN260116C00032500 | 2024-04-04 10:27AM EDT | 2026-01-16 | 21.75 | 18.05 | 19.85 | 0.00 | - | 1 | 55 | 39.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00032500 | 2024-04-30 3:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 108 | 135.94% |
| DVN240621P00032500 | 2024-05-02 9:38AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.12 | 0.00 | - | 50 | 3,314 | 62.50% |
| DVN240719P00032500 | 2024-04-26 10:35AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 363 | 41.41% |
| DVN240920P00032500 | 2024-05-03 2:31PM EDT | 2024-09-20 | 0.08 | 0.04 | 0.06 | 0.00 | - | 2 | 960 | 34.96% |
| DVN241018P00032500 | 2024-04-29 11:41AM EDT | 2024-10-18 | 0.11 | 0.06 | 0.09 | 0.00 | - | 2 | 23 | 33.79% |
| DVN241220P00032500 | 2024-05-10 10:53AM EDT | 2024-12-20 | 0.20 | 0.19 | 0.22 | -0.05 | -20.00% | 4 | 118 | 33.69% |
| DVN250117P00032500 | 2024-05-07 3:39PM EDT | 2025-01-17 | 0.31 | 0.28 | 0.31 | 0.00 | - | 3 | 3,043 | 34.13% |
| DVN250321P00032500 | 2024-04-05 12:22PM EDT | 2025-03-21 | 0.59 | 0.52 | 0.60 | 0.00 | - | 1 | 408 | 35.84% |
| DVN250620P00032500 | 2024-05-10 3:25PM EDT | 2025-06-20 | 0.82 | 0.78 | 0.84 | -0.10 | -10.87% | 15 | 1,436 | 34.67% |
| DVN250919P00032500 | 2024-04-25 3:34PM EDT | 2025-09-19 | 1.20 | 1.06 | 1.16 | 0.00 | - | 3 | 178 | 34.61% |
| DVN260116P00032500 | 2024-04-29 10:22AM EDT | 2026-01-16 | 1.45 | 1.42 | 1.78 | 0.00 | - | 6 | 1,293 | 36.07% |
© 2024 Yahoo. All rights reserved.