Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426C00050000 | 2024-04-25 3:49PM EDT | 2024-04-26 | 2.55 | 1.83 | 2.84 | +0.48 | +23.19% | 16 | 484 | 70.12% |
| DVN240503C00050000 | 2024-04-25 3:49PM EDT | 2024-05-03 | 2.97 | 3.00 | 3.10 | +0.35 | +13.36% | 6 | 3,296 | 44.58% |
| DVN240510C00050000 | 2024-04-25 3:47PM EDT | 2024-05-10 | 3.25 | 3.15 | 3.30 | +0.48 | +17.33% | 1 | 145 | 39.26% |
| DVN240517C00050000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 3.42 | 3.30 | 3.45 | +0.57 | +20.00% | 65 | 4,951 | 36.23% |
| DVN240524C00050000 | 2024-04-25 3:22PM EDT | 2024-05-24 | 3.50 | 3.45 | 4.60 | +0.45 | +14.75% | 2 | 125 | 53.27% |
| DVN240531C00050000 | 2024-04-25 2:06PM EDT | 2024-05-31 | 3.43 | 2.55 | 5.15 | +0.38 | +12.46% | 2 | 68 | 56.86% |
| DVN240621C00050000 | 2024-04-25 3:47PM EDT | 2024-06-21 | 4.00 | 4.00 | 4.10 | +0.50 | +14.29% | 48 | 12,967 | 31.74% |
| DVN240719C00050000 | 2024-04-25 1:39PM EDT | 2024-07-19 | 4.10 | 4.25 | 4.40 | +0.28 | +7.33% | 8 | 2,451 | 29.32% |
| DVN240920C00050000 | 2024-04-25 1:44PM EDT | 2024-09-20 | 5.13 | 5.20 | 5.40 | +0.28 | +5.77% | 31 | 6,510 | 30.32% |
| DVN241018C00050000 | 2024-04-25 2:34PM EDT | 2024-10-18 | 5.41 | 5.55 | 5.70 | +0.21 | +4.04% | 1 | 1,434 | 30.01% |
| DVN241220C00050000 | 2024-04-23 11:34AM EDT | 2024-12-20 | 5.80 | 6.40 | 6.70 | -0.50 | -7.94% | 1 | 1,231 | 31.97% |
| DVN250117C00050000 | 2024-04-23 12:54PM EDT | 2025-01-17 | 6.10 | 6.65 | 6.90 | -0.85 | -12.23% | 4 | 6,034 | 31.43% |
| DVN250321C00050000 | 2024-04-24 3:56PM EDT | 2025-03-21 | 7.24 | 6.65 | 7.70 | 0.00 | - | 1 | 339 | 32.50% |
| DVN250620C00050000 | 2024-04-25 3:04PM EDT | 2025-06-20 | 8.30 | 8.00 | 8.65 | +0.14 | +1.72% | 681 | 1,331 | 33.20% |
| DVN250919C00050000 | 2024-04-25 2:59PM EDT | 2025-09-19 | 9.28 | 9.05 | 9.40 | +0.28 | +3.11% | 2 | 369 | 33.29% |
| DVN260116C00050000 | 2024-04-25 1:51PM EDT | 2026-01-16 | 9.60 | 9.65 | 12.50 | -0.28 | -2.83% | 1 | 1,468 | 41.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426P00050000 | 2024-04-25 3:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 26 | 1,648 | 38.28% |
| DVN240503P00050000 | 2024-04-25 3:48PM EDT | 2024-05-03 | 0.37 | 0.36 | 0.39 | -0.14 | -27.45% | 26 | 4,039 | 40.43% |
| DVN240510P00050000 | 2024-04-24 3:17PM EDT | 2024-05-10 | 0.65 | 0.50 | 0.53 | 0.00 | - | 18 | 631 | 34.67% |
| DVN240517P00050000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 0.61 | 0.61 | 0.63 | -0.11 | -15.28% | 49 | 3,551 | 31.35% |
| DVN240524P00050000 | 2024-04-24 3:24PM EDT | 2024-05-24 | 0.87 | 0.70 | 0.78 | 0.00 | - | 2 | 39 | 30.52% |
| DVN240531P00050000 | 2024-04-24 10:44AM EDT | 2024-05-31 | 0.92 | 0.78 | 0.83 | 0.00 | - | 1 | 12 | 28.39% |
| DVN240621P00050000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 1.30 | 1.25 | 1.31 | -0.14 | -9.72% | 14 | 7,936 | 29.35% |
| DVN240719P00050000 | 2024-04-25 3:48PM EDT | 2024-07-19 | 1.58 | 1.56 | 1.63 | -0.24 | -13.19% | 25 | 569 | 27.61% |
| DVN240920P00050000 | 2024-04-25 3:35PM EDT | 2024-09-20 | 2.52 | 2.48 | 2.54 | -0.27 | -9.68% | 80 | 422 | 28.35% |
| DVN241018P00050000 | 2024-04-25 10:37AM EDT | 2024-10-18 | 3.14 | 2.77 | 2.84 | +0.09 | +2.95% | 1 | 477 | 28.20% |
| DVN241220P00050000 | 2024-04-17 1:37PM EDT | 2024-12-20 | 3.80 | 3.55 | 3.70 | -0.30 | -7.32% | 1 | 414 | 29.58% |
| DVN250117P00050000 | 2024-04-25 3:22PM EDT | 2025-01-17 | 3.90 | 3.85 | 3.95 | -0.25 | -6.02% | 16 | 7,462 | 29.46% |
| DVN250321P00050000 | 2024-04-19 2:55PM EDT | 2025-03-21 | 5.00 | 4.50 | 4.70 | 0.00 | - | 41 | 1,821 | 30.47% |
| DVN250620P00050000 | 2024-04-25 3:58PM EDT | 2025-06-20 | 5.40 | 5.40 | 5.70 | -0.60 | -10.00% | 755 | 3,492 | 31.65% |
| DVN250919P00050000 | 2024-04-24 12:46PM EDT | 2025-09-19 | 6.50 | 6.05 | 6.30 | 0.00 | - | 4 | 441 | 31.24% |
| DVN260116P00050000 | 2024-04-25 1:59PM EDT | 2026-01-16 | 7.00 | 6.70 | 7.00 | +0.21 | +3.09% | 455 | 224 | 30.82% |
© 2024 Yahoo. All rights reserved.