Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00045000 | 2024-05-06 12:03PM EDT | 2024-05-10 | 6.37 | 3.95 | 6.40 | 0.00 | - | 1 | 7 | 121.09% |
| DVN240517C00045000 | 2024-05-10 2:19PM EDT | 2024-05-17 | 5.13 | 5.00 | 5.25 | -0.93 | -15.35% | 13 | 2,025 | 51.56% |
| DVN240524C00045000 | 2024-04-22 11:26AM EDT | 2024-05-24 | 7.31 | 4.85 | 5.55 | 0.00 | - | 1 | 2 | 53.32% |
| DVN240531C00045000 | 2024-05-02 11:30AM EDT | 2024-05-31 | 5.63 | 4.95 | 5.55 | 0.00 | - | 3 | 129 | 44.04% |
| DVN240621C00045000 | 2024-05-10 1:28PM EDT | 2024-06-21 | 5.40 | 5.40 | 5.55 | -0.80 | -12.90% | 24 | 6,342 | 31.49% |
| DVN240719C00045000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 5.60 | 5.55 | 5.65 | -0.75 | -11.81% | 3,389 | 7,783 | 26.42% |
| DVN240920C00045000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 6.46 | 6.40 | 6.70 | -0.83 | -11.39% | 15 | 5,183 | 31.13% |
| DVN241018C00045000 | 2024-05-03 3:00PM EDT | 2024-10-18 | 7.03 | 5.35 | 7.95 | 0.00 | - | 6 | 180 | 39.51% |
| DVN241220C00045000 | 2024-05-01 10:32AM EDT | 2024-12-20 | 8.29 | 6.70 | 8.65 | +0.35 | +4.41% | 2 | 700 | 38.64% |
| DVN250117C00045000 | 2024-05-03 3:07PM EDT | 2025-01-17 | 8.18 | 7.40 | 8.20 | 0.00 | - | 17 | 7,407 | 33.35% |
| DVN250321C00045000 | 2024-05-03 10:36AM EDT | 2025-03-21 | 9.15 | 6.60 | 9.50 | 0.00 | - | 16 | 330 | 37.76% |
| DVN250620C00045000 | 2024-05-08 10:24AM EDT | 2025-06-20 | 9.85 | 8.30 | 9.40 | 0.00 | - | 2 | 251 | 32.74% |
| DVN250919C00045000 | 2024-05-03 2:32PM EDT | 2025-09-19 | 10.10 | 9.35 | 10.00 | 0.00 | - | 5 | 194 | 32.47% |
| DVN260116C00045000 | 2024-05-01 2:41PM EDT | 2026-01-16 | 10.85 | 10.40 | 11.35 | 0.00 | - | 2 | 613 | 34.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00045000 | 2024-05-03 1:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 84.38% |
| DVN240517P00045000 | 2024-05-10 2:49PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 118 | 3,028 | 35.94% |
| DVN240524P00045000 | 2024-05-09 12:53PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 100 | 137 | 28.13% |
| DVN240531P00045000 | 2024-05-10 12:13PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 20 | 44 | 25.39% |
| DVN240607P00045000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 0.10 | 0.05 | 0.11 | 0.00 | - | 1 | 18 | 26.07% |
| DVN240614P00045000 | 2024-05-10 3:12PM EDT | 2024-06-14 | 0.12 | 0.10 | 0.14 | +0.02 | +20.00% | 37 | 23 | 24.81% |
| DVN240621P00045000 | 2024-05-10 2:08PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.18 | +0.05 | +38.46% | 49 | 10,579 | 24.17% |
| DVN240719P00045000 | 2024-05-10 3:27PM EDT | 2024-07-19 | 0.34 | 0.33 | 0.36 | +0.06 | +21.43% | 17 | 2,106 | 23.10% |
| DVN240920P00045000 | 2024-05-10 3:00PM EDT | 2024-09-20 | 1.05 | 0.99 | 1.07 | +0.03 | +2.94% | 28 | 1,382 | 25.71% |
| DVN241018P00045000 | 2024-05-10 11:25AM EDT | 2024-10-18 | 1.18 | 1.23 | 1.28 | +0.10 | +9.26% | 1 | 222 | 25.46% |
| DVN241220P00045000 | 2024-05-10 9:49AM EDT | 2024-12-20 | 1.85 | 1.94 | 2.00 | -0.15 | -7.50% | 2 | 368 | 27.32% |
| DVN250117P00045000 | 2024-05-10 1:40PM EDT | 2025-01-17 | 2.17 | 2.13 | 2.22 | +0.17 | +8.50% | 10 | 14,606 | 27.34% |
| DVN250321P00045000 | 2024-05-07 10:22AM EDT | 2025-03-21 | 2.73 | 2.71 | 2.82 | 0.00 | - | 2 | 1,072 | 28.25% |
| DVN250620P00045000 | 2024-05-10 2:24PM EDT | 2025-06-20 | 3.55 | 3.50 | 3.65 | +0.10 | +2.90% | 7 | 3,887 | 29.40% |
| DVN250919P00045000 | 2024-05-09 11:46AM EDT | 2025-09-19 | 4.10 | 4.15 | 4.30 | 0.00 | - | 1 | 418 | 29.71% |
| DVN260116P00045000 | 2024-05-10 3:50PM EDT | 2026-01-16 | 4.85 | 4.75 | 5.00 | -0.05 | -1.02% | 244 | 628 | 29.72% |
© 2024 Yahoo. All rights reserved.