Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:37.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00037500 | 2024-05-06 12:01PM EDT | 2024-05-17 | 13.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DVN240621C00037500 | 2024-05-03 11:58AM EDT | 2024-06-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240719C00037500 | 2024-05-03 3:32PM EDT | 2024-07-19 | 13.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240920C00037500 | 2024-04-05 2:19PM EDT | 2024-09-20 | 16.52 | 12.55 | 15.10 | 0.00 | - | 1 | 369 | 59.74% |
| DVN241220C00037500 | 2024-04-05 2:19PM EDT | 2024-12-20 | 16.77 | 13.00 | 14.95 | 0.00 | - | 1 | 37 | 44.50% |
| DVN250117C00037500 | 2024-04-04 9:35AM EDT | 2025-01-17 | 16.40 | 12.90 | 14.60 | 0.00 | - | 1 | 473 | 38.25% |
| DVN250321C00037500 | 2024-05-02 10:07AM EDT | 2025-03-21 | 15.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DVN250620C00037500 | 2024-04-29 10:16AM EDT | 2025-06-20 | 16.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN250919C00037500 | 2024-04-08 2:58PM EDT | 2025-09-19 | 17.95 | 13.10 | 16.50 | 0.00 | - | 3 | 17 | 40.21% |
| DVN260116C00037500 | 2024-04-24 12:13PM EDT | 2026-01-16 | 16.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00037500 | 2024-04-26 10:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DVN240621P00037500 | 2024-05-07 3:58PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DVN240719P00037500 | 2024-05-09 9:33AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DVN240920P00037500 | 2024-05-03 10:04AM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DVN241018P00037500 | 2024-05-08 11:21AM EDT | 2024-10-18 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DVN241220P00037500 | 2024-05-06 3:49PM EDT | 2024-12-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| DVN250117P00037500 | 2024-05-09 10:20AM EDT | 2025-01-17 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DVN250321P00037500 | 2024-05-09 1:10PM EDT | 2025-03-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVN250620P00037500 | 2024-05-09 3:05PM EDT | 2025-06-20 | 1.49 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 6.25% |
| DVN250919P00037500 | 2024-05-01 3:57PM EDT | 2025-09-19 | 2.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DVN260116P00037500 | 2024-05-02 11:07AM EDT | 2026-01-16 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.