Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00040000 | 2024-05-10 3:21PM EDT | 2024-05-17 | 10.22 | 9.40 | 10.25 | -0.88 | -7.93% | 8 | 547 | 99.22% |
| DVN240524C00040000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 12.45 | 9.70 | 10.55 | 0.00 | - | - | 1 | 93.55% |
| DVN240621C00040000 | 2024-05-07 1:53PM EDT | 2024-06-21 | 11.25 | 10.25 | 10.60 | 0.00 | - | 4 | 547 | 55.71% |
| DVN240719C00040000 | 2024-05-07 9:34AM EDT | 2024-07-19 | 10.85 | 10.25 | 10.40 | 0.00 | - | 1 | 2,553 | 37.31% |
| DVN240920C00040000 | 2024-05-03 12:00PM EDT | 2024-09-20 | 10.98 | 10.40 | 11.30 | 0.00 | - | 10 | 631 | 42.31% |
| DVN241018C00040000 | 2024-05-02 12:52PM EDT | 2024-10-18 | 11.36 | 9.95 | 11.50 | 0.00 | - | 1 | 15 | 40.92% |
| DVN241220C00040000 | 2024-03-14 11:35AM EDT | 2024-12-20 | 9.97 | 13.60 | 15.05 | 0.00 | - | 1 | 212 | 59.73% |
| DVN250117C00040000 | 2024-05-10 10:14AM EDT | 2025-01-17 | 11.95 | 10.80 | 13.65 | -0.35 | -2.85% | 1 | 1,601 | 51.01% |
| DVN250321C00040000 | 2024-03-19 10:24AM EDT | 2025-03-21 | 10.58 | 12.05 | 14.35 | 0.00 | - | 5 | 85 | 50.54% |
| DVN250620C00040000 | 2024-05-06 2:25PM EDT | 2025-06-20 | 13.35 | 12.20 | 14.70 | 0.00 | - | 3 | 291 | 46.64% |
| DVN250919C00040000 | 2024-04-12 3:28PM EDT | 2025-09-19 | 15.85 | 10.50 | 13.45 | 0.00 | - | 6 | 147 | 35.18% |
| DVN260116C00040000 | 2024-05-07 10:13AM EDT | 2026-01-16 | 14.20 | 12.75 | 15.80 | 0.00 | - | 5 | 289 | 43.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00040000 | 2024-05-07 1:39PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,107 | 62.50% |
| DVN240524P00040000 | 2024-05-01 12:48PM EDT | 2024-05-24 | 0.22 | 0.01 | 0.22 | 0.00 | - | - | 1 | 68.56% |
| DVN240621P00040000 | 2024-05-10 12:11PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 3,743 | 32.81% |
| DVN240719P00040000 | 2024-05-10 1:14PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 1,597 | 27.93% |
| DVN240920P00040000 | 2024-05-10 11:14AM EDT | 2024-09-20 | 0.29 | 0.28 | 0.32 | -0.02 | -6.45% | 5 | 6,153 | 28.03% |
| DVN241018P00040000 | 2024-05-08 11:21AM EDT | 2024-10-18 | 0.42 | 0.40 | 0.44 | 0.00 | - | 8 | 188 | 27.76% |
| DVN241220P00040000 | 2024-05-08 3:05PM EDT | 2024-12-20 | 0.89 | 0.83 | 0.90 | 0.00 | - | 25 | 639 | 29.52% |
| DVN250117P00040000 | 2024-05-10 12:23PM EDT | 2025-01-17 | 1.04 | 1.00 | 1.05 | +0.07 | +7.22% | 4 | 8,684 | 29.43% |
| DVN250321P00040000 | 2024-05-10 2:53PM EDT | 2025-03-21 | 1.46 | 1.41 | 1.48 | +0.09 | +6.57% | 11 | 462 | 30.12% |
| DVN250620P00040000 | 2024-05-10 3:10PM EDT | 2025-06-20 | 2.12 | 2.06 | 2.15 | +0.08 | +3.92% | 787 | 2,889 | 31.28% |
| DVN250919P00040000 | 2024-05-09 9:30AM EDT | 2025-09-19 | 2.55 | 2.57 | 2.72 | 0.00 | - | 1 | 1,222 | 31.69% |
| DVN260116P00040000 | 2024-05-10 10:04AM EDT | 2026-01-16 | 3.15 | 3.10 | 3.25 | +0.05 | +1.61% | 3 | 1,283 | 31.22% |
© 2024 Yahoo. All rights reserved.