Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00047500 | 2024-05-03 3:25PM EDT | 2024-05-17 | 3.06 | 3.20 | 3.55 | -0.14 | -4.38% | 67 | 2,338 | 41.50% |
| DVN240621C00047500 | 2024-05-03 3:58PM EDT | 2024-06-21 | 3.85 | 3.85 | 4.30 | 0.00 | - | 278 | 9,391 | 34.79% |
| DVN240719C00047500 | 2024-05-03 3:49PM EDT | 2024-07-19 | 4.20 | 4.20 | 4.30 | -0.15 | -3.45% | 4 | 1,521 | 27.74% |
| DVN240920C00047500 | 2024-05-03 1:02PM EDT | 2024-09-20 | 5.35 | 4.35 | 5.50 | -0.75 | -12.30% | 55 | 12,948 | 31.32% |
| DVN241018C00047500 | 2024-05-03 11:46AM EDT | 2024-10-18 | 5.52 | 4.00 | 6.85 | -0.75 | -11.96% | 100 | 582 | 39.23% |
| DVN241220C00047500 | 2024-04-30 3:59PM EDT | 2024-12-20 | 6.31 | 5.70 | 6.90 | -0.84 | -11.75% | 2 | 250 | 33.79% |
| DVN250117C00047500 | 2024-05-03 11:49AM EDT | 2025-01-17 | 6.60 | 6.65 | 8.25 | +0.20 | +3.12% | 1 | 4,874 | 40.38% |
| DVN250321C00047500 | 2024-04-29 10:36AM EDT | 2025-03-21 | 9.05 | 7.30 | 7.65 | 0.00 | - | 6 | 218 | 32.84% |
| DVN250620C00047500 | 2024-05-02 10:10AM EDT | 2025-06-20 | 9.10 | 8.20 | 8.60 | 0.00 | - | 12 | 209 | 33.70% |
| DVN250919C00047500 | 2024-04-11 12:40PM EDT | 2025-09-19 | 11.37 | 7.70 | 10.75 | 0.00 | - | 1 | 33 | 40.19% |
| DVN260116C00047500 | 2024-05-02 2:11PM EDT | 2026-01-16 | 9.85 | 8.05 | 11.40 | 0.00 | - | 36 | 257 | 38.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00047500 | 2024-05-03 3:10PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 3 | 33 | 27.34% |
| DVN240517P00047500 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 25 | 1,529 | 25.78% |
| DVN240621P00047500 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.71 | 0.68 | 0.70 | -0.13 | -15.48% | 41 | 12,245 | 25.59% |
| DVN240719P00047500 | 2024-05-03 3:39PM EDT | 2024-07-19 | 1.03 | 1.01 | 1.04 | -0.11 | -9.65% | 22 | 2,268 | 24.95% |
| DVN240920P00047500 | 2024-05-03 3:40PM EDT | 2024-09-20 | 1.96 | 1.93 | 1.98 | -0.03 | -1.51% | 37 | 884 | 27.11% |
| DVN241018P00047500 | 2024-05-02 11:05AM EDT | 2024-10-18 | 2.20 | 2.17 | 2.23 | 0.00 | - | 5 | 416 | 26.77% |
| DVN241220P00047500 | 2024-04-26 12:09PM EDT | 2024-12-20 | 2.70 | 2.89 | 3.05 | 0.00 | - | 1 | 525 | 28.38% |
| DVN250117P00047500 | 2024-05-03 10:09AM EDT | 2025-01-17 | 3.15 | 3.15 | 3.30 | -0.55 | -14.86% | 2 | 5,790 | 28.39% |
| DVN250321P00047500 | 2024-05-02 11:18AM EDT | 2025-03-21 | 3.90 | 3.80 | 3.95 | 0.00 | - | 2 | 764 | 29.14% |
| DVN250620P00047500 | 2024-05-02 3:08PM EDT | 2025-06-20 | 4.85 | 4.65 | 4.85 | 0.00 | - | 1 | 2,941 | 30.21% |
| DVN250919P00047500 | 2024-04-25 11:00AM EDT | 2025-09-19 | 5.50 | 5.30 | 5.60 | 0.00 | - | 46 | 253 | 30.72% |
| DVN260116P00047500 | 2024-04-23 3:52PM EDT | 2026-01-16 | 4.80 | 6.05 | 6.30 | 0.00 | - | 10 | 291 | 30.46% |
© 2024 Yahoo. All rights reserved.