Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:55.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN231215C00055000 | 2023-12-08 3:15PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 1,004 | 59.38% |
| DVN231222C00055000 | 2023-12-06 3:25PM EST | 2023-12-22 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 253 | 51.56% |
| DVN231229C00055000 | 2023-12-04 2:59PM EST | 2023-12-29 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 70 | 43.36% |
| DVN240105C00055000 | 2023-12-05 12:19PM EST | 2024-01-05 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 8 | 40.43% |
| DVN240119C00055000 | 2023-12-08 3:26PM EST | 2024-01-19 | 0.08 | 0.07 | 0.08 | 0.00 | - | 94 | 17,732 | 35.74% |
| DVN240315C00055000 | 2023-12-08 3:28PM EST | 2024-03-15 | 0.38 | 0.37 | 0.44 | +0.04 | +11.76% | 49 | 3,829 | 34.13% |
| DVN240419C00055000 | 2023-12-08 3:59PM EST | 2024-04-19 | 0.54 | 0.46 | 0.57 | +0.06 | +12.50% | 50 | 945 | 31.59% |
| DVN240621C00055000 | 2023-12-08 3:40PM EST | 2024-06-21 | 1.00 | 0.93 | 1.03 | +0.10 | +11.11% | 1 | 4,197 | 31.59% |
| DVN240719C00055000 | 2023-12-08 12:20PM EST | 2024-07-19 | 1.10 | 1.05 | 1.29 | +0.05 | +4.76% | 4 | 281 | 32.13% |
| DVN250117C00055000 | 2023-12-08 3:10PM EST | 2025-01-17 | 2.39 | 2.07 | 2.48 | +0.16 | +7.17% | 44 | 3,034 | 31.63% |
| DVN250321C00055000 | 2023-12-07 9:30AM EST | 2025-03-21 | 2.50 | 2.76 | 2.99 | 0.00 | - | 1 | 56 | 32.26% |
| DVN250620C00055000 | 2023-12-04 1:06PM EST | 2025-06-20 | 3.50 | 2.91 | 3.60 | 0.00 | - | 5 | 315 | 32.54% |
| DVN250919C00055000 | 2023-12-07 12:46PM EST | 2025-09-19 | 3.70 | 3.65 | 4.85 | 0.00 | - | 20 | 181 | 35.72% |
| DVN260116C00055000 | 2023-12-08 3:54PM EST | 2026-01-16 | 4.25 | 4.15 | 4.35 | +0.12 | +2.91% | 29 | 122 | 30.82% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN231215P00055000 | 2023-12-08 12:02PM EST | 2023-12-15 | 11.85 | 11.55 | 11.70 | -0.30 | -2.47% | 1 | 196 | 147.66% |
| DVN240119P00055000 | 2023-12-08 1:07PM EST | 2024-01-19 | 11.98 | 11.55 | 11.95 | -0.37 | -3.00% | 1 | 9,817 | 63.57% |
| DVN240315P00055000 | 2023-11-09 12:43PM EST | 2024-03-15 | 11.40 | 11.40 | 12.65 | 0.00 | - | 14 | 320 | 54.88% |
| DVN240419P00055000 | 2023-12-01 11:31AM EST | 2024-04-19 | 10.75 | 10.75 | 12.45 | 0.00 | - | 26 | 30 | 44.78% |
| DVN240621P00055000 | 2023-12-08 11:02AM EST | 2024-06-21 | 12.43 | 11.90 | 13.05 | +1.14 | +10.10% | 11 | 1,832 | 42.53% |
| DVN240719P00055000 | 2023-12-06 9:30AM EST | 2024-07-19 | 12.95 | 11.15 | 13.75 | 0.00 | - | 15 | 37 | 45.53% |
| DVN250117P00055000 | 2023-12-08 11:34AM EST | 2025-01-17 | 13.80 | 13.60 | 15.10 | +0.19 | +1.40% | 4 | 412 | 41.60% |
| DVN250321P00055000 | 2023-12-04 12:12PM EST | 2025-03-21 | 12.87 | 12.55 | 15.20 | 0.00 | - | 1 | 20 | 39.22% |
| DVN250620P00055000 | 2023-11-08 9:44AM EST | 2025-06-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 35 | 31 | 0.00% |
| DVN250919P00055000 | 2023-11-09 3:40PM EST | 2025-09-19 | 15.40 | 13.65 | 15.50 | 0.00 | - | 2 | 57 | 34.63% |
| DVN260116P00055000 | 2023-11-22 2:23PM EST | 2026-01-16 | 15.10 | 15.45 | 16.60 | 0.00 | - | 1 | 11 | 36.24% |
© 2023 Yahoo. All rights reserved.