Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00042500 | 2024-05-03 2:20PM EDT | 2024-05-17 | 7.97 | 8.05 | 8.45 | -1.91 | -19.33% | 4 | 2,872 | 65.63% |
| DVN240621C00042500 | 2024-05-03 11:58AM EDT | 2024-06-21 | 8.13 | 8.30 | 8.80 | -2.52 | -23.66% | 1 | 2,670 | 50.00% |
| DVN240719C00042500 | 2024-05-03 2:20PM EDT | 2024-07-19 | 8.28 | 8.30 | 9.20 | -0.02 | -0.24% | 4 | 4,976 | 46.75% |
| DVN240920C00042500 | 2024-05-03 3:00PM EDT | 2024-09-20 | 8.90 | 7.60 | 9.40 | -0.30 | -3.26% | 6 | 342 | 36.96% |
| DVN241018C00042500 | 2024-04-11 11:13AM EDT | 2024-10-18 | 12.05 | 7.45 | 10.30 | 0.00 | - | 1 | 56 | 42.82% |
| DVN241220C00042500 | 2024-04-30 10:30AM EDT | 2024-12-20 | 11.10 | 9.55 | 10.10 | 0.00 | - | 9 | 263 | 34.83% |
| DVN250117C00042500 | 2024-05-01 9:30AM EDT | 2025-01-17 | 10.00 | 8.35 | 10.95 | 0.00 | - | 3 | 2,536 | 39.40% |
| DVN250321C00042500 | 2024-04-10 3:24PM EDT | 2025-03-21 | 14.15 | 9.45 | 12.05 | 0.00 | - | 20 | 288 | 42.54% |
| DVN250620C00042500 | 2024-04-02 1:09PM EDT | 2025-06-20 | 11.75 | 10.15 | 11.70 | 0.00 | - | 2 | 164 | 35.55% |
| DVN250919C00042500 | 2024-04-03 11:23AM EDT | 2025-09-19 | 13.00 | 9.70 | 13.60 | 0.00 | - | 2 | 33 | 41.88% |
| DVN260116C00042500 | 2024-05-01 1:44PM EDT | 2026-01-16 | 11.50 | 11.90 | 13.85 | 0.00 | - | 1 | 725 | 38.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00042500 | 2024-05-03 3:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 2 | 2,790 | 54.49% |
| DVN240621P00042500 | 2024-05-03 11:41AM EDT | 2024-06-21 | 0.14 | 0.12 | 0.13 | -0.01 | -6.67% | 4 | 5,748 | 30.57% |
| DVN240719P00042500 | 2024-05-03 3:57PM EDT | 2024-07-19 | 0.23 | 0.22 | 0.25 | -0.01 | -4.17% | 9 | 3,295 | 28.32% |
| DVN240920P00042500 | 2024-05-03 3:56PM EDT | 2024-09-20 | 0.71 | 0.69 | 0.73 | -0.24 | -25.26% | 2 | 3,649 | 28.98% |
| DVN241018P00042500 | 2024-05-02 11:19AM EDT | 2024-10-18 | 0.96 | 0.88 | 0.92 | 0.00 | - | 20 | 73 | 28.78% |
| DVN241220P00042500 | 2024-05-02 3:25PM EDT | 2024-12-20 | 1.56 | 1.44 | 1.51 | 0.00 | - | 5 | 1,622 | 30.10% |
| DVN250117P00042500 | 2024-05-01 1:26PM EDT | 2025-01-17 | 2.02 | 1.66 | 1.74 | 0.00 | - | 7 | 6,457 | 30.34% |
| DVN250321P00042500 | 2024-05-02 2:55PM EDT | 2025-03-21 | 2.33 | 2.15 | 2.23 | 0.00 | - | 2 | 236 | 30.70% |
| DVN250620P00042500 | 2024-05-03 3:02PM EDT | 2025-06-20 | 3.05 | 2.91 | 3.10 | -0.25 | -7.58% | 215 | 2,951 | 32.32% |
| DVN250919P00042500 | 2024-05-02 10:47AM EDT | 2025-09-19 | 3.40 | 3.45 | 3.70 | 0.00 | - | 17 | 1,325 | 32.40% |
| DVN260116P00042500 | 2024-05-03 10:26AM EDT | 2026-01-16 | 4.30 | 4.10 | 4.35 | 0.00 | - | 1 | 302 | 32.17% |
© 2024 Yahoo. All rights reserved.