Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426C00060000 | 2024-04-17 11:25AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 5 | 111 | 56.25% |
| DVN240503C00060000 | 2024-04-23 11:30AM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 23 | 242 | 41.41% |
| DVN240510C00060000 | 2024-04-23 2:20PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 10 | 68 | 36.13% |
| DVN240517C00060000 | 2024-04-23 1:30PM EDT | 2024-05-17 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 43 | 3,640 | 32.32% |
| DVN240524C00060000 | 2024-04-19 9:31AM EDT | 2024-05-24 | 0.15 | 0.15 | 1.36 | -0.20 | -57.14% | 10 | 38 | 61.77% |
| DVN240531C00060000 | 2024-04-23 1:33PM EDT | 2024-05-31 | 0.22 | 0.18 | 0.22 | +0.03 | +15.79% | 1 | 100 | 30.18% |
| DVN240621C00060000 | 2024-04-23 3:21PM EDT | 2024-06-21 | 0.36 | 0.35 | 0.38 | -0.01 | -2.70% | 90 | 4,777 | 28.13% |
| DVN240719C00060000 | 2024-04-23 2:02PM EDT | 2024-07-19 | 0.60 | 0.58 | 0.60 | +0.05 | +9.09% | 209 | 2,168 | 26.81% |
| DVN240920C00060000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 1.30 | 1.30 | 1.34 | -0.03 | -2.26% | 81 | 1,739 | 27.91% |
| DVN241018C00060000 | 2024-04-23 2:24PM EDT | 2024-10-18 | 1.60 | 1.55 | 1.65 | +0.05 | +3.23% | 5 | 503 | 28.16% |
| DVN241220C00060000 | 2024-04-23 11:22AM EDT | 2024-12-20 | 2.30 | 2.33 | 2.40 | -0.04 | -1.71% | 12 | 1,240 | 29.20% |
| DVN250117C00060000 | 2024-04-23 1:34PM EDT | 2025-01-17 | 2.70 | 2.59 | 2.70 | 0.00 | - | 14 | 6,129 | 29.46% |
| DVN250321C00060000 | 2024-04-19 11:02AM EDT | 2025-03-21 | 3.40 | 2.17 | 3.60 | 0.00 | - | 1 | 715 | 31.29% |
| DVN250620C00060000 | 2024-04-23 3:07PM EDT | 2025-06-20 | 4.40 | 2.43 | 4.50 | +0.05 | +1.15% | 5 | 2,562 | 31.83% |
| DVN250919C00060000 | 2024-04-22 1:46PM EDT | 2025-09-19 | 5.07 | 4.95 | 5.30 | 0.00 | - | 1 | 476 | 32.14% |
| DVN260116C00060000 | 2024-04-23 3:29PM EDT | 2026-01-16 | 5.75 | 4.05 | 5.85 | +0.35 | +6.48% | 2 | 512 | 30.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426P00060000 | 2024-04-10 1:19PM EDT | 2024-04-26 | 6.30 | 6.70 | 7.65 | 0.00 | - | - | 0 | 107.42% |
| DVN240503P00060000 | 2024-04-15 12:54PM EDT | 2024-05-03 | 7.05 | 6.20 | 7.65 | 0.00 | - | - | 0 | 58.79% |
| DVN240510P00060000 | 2024-04-16 3:49PM EDT | 2024-05-10 | 7.83 | 5.85 | 8.30 | 0.00 | - | - | 0 | 69.39% |
| DVN240517P00060000 | 2024-04-19 2:45PM EDT | 2024-05-17 | 8.20 | 6.80 | 9.40 | 0.00 | - | 3 | 18 | 53.03% |
| DVN240524P00060000 | 2024-04-12 2:34PM EDT | 2024-05-24 | 6.58 | 6.35 | 8.75 | 0.00 | - | 3 | 10 | 60.99% |
| DVN240621P00060000 | 2024-04-09 11:48AM EDT | 2024-06-21 | 6.95 | 6.00 | 8.20 | 0.00 | - | 1 | 86 | 35.60% |
| DVN240719P00060000 | 2024-04-12 11:53AM EDT | 2024-07-19 | 6.81 | 7.45 | 8.55 | 0.00 | - | 70 | 204 | 33.94% |
| DVN240920P00060000 | 2024-03-28 1:07PM EDT | 2024-09-20 | 10.15 | 6.70 | 8.80 | 0.00 | - | 1 | 33 | 28.20% |
| DVN241018P00060000 | 2024-04-11 10:12AM EDT | 2024-10-18 | 7.70 | 6.95 | 8.85 | 0.00 | - | 15 | 103 | 26.31% |
| DVN241220P00060000 | 2024-04-04 10:38AM EDT | 2024-12-20 | 8.24 | 9.25 | 10.05 | 0.00 | - | 10 | 10 | 30.63% |
| DVN250117P00060000 | 2024-04-12 3:47PM EDT | 2025-01-17 | 9.47 | 8.00 | 10.45 | +0.37 | +4.07% | 1 | 1,106 | 31.38% |
| DVN250321P00060000 | 2024-04-15 10:55AM EDT | 2025-03-21 | 9.70 | 8.70 | 10.40 | 0.00 | - | 6 | 337 | 27.99% |
| DVN250620P00060000 | 2024-04-10 11:37AM EDT | 2025-06-20 | 10.20 | 8.75 | 11.50 | 0.00 | - | 15 | 19 | 29.91% |
| DVN250919P00060000 | 2024-04-15 11:06AM EDT | 2025-09-19 | 11.65 | 11.50 | 11.95 | 0.00 | - | 1 | 424 | 28.99% |
| DVN260116P00060000 | 2024-04-19 11:19AM EDT | 2026-01-16 | 12.70 | 9.95 | 12.40 | 0.00 | - | 15 | 24 | 27.79% |
© 2024 Yahoo. All rights reserved.