Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426C00065000 | 2024-04-16 3:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 106 | 148.44% |
| DVN240503C00065000 | 2024-04-22 1:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 92.48% |
| DVN240510C00065000 | 2024-04-19 9:42AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.50 | 0.00 | - | 25 | 28 | 71.00% |
| DVN240517C00065000 | 2024-04-19 1:14PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 64 | 40.63% |
| DVN240524C00065000 | 2024-04-19 9:31AM EDT | 2024-05-24 | 0.23 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 45.31% |
| DVN240621C00065000 | 2024-04-24 11:12AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 5 | 1,228 | 29.10% |
| DVN240719C00065000 | 2024-04-24 2:30PM EDT | 2024-07-19 | 0.15 | 0.12 | 0.16 | 0.00 | - | 140 | 1,832 | 27.83% |
| DVN240920C00065000 | 2024-04-23 10:06AM EDT | 2024-09-20 | 0.55 | 0.47 | 0.51 | 0.00 | - | 3 | 992 | 27.78% |
| DVN241018C00065000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 0.70 | 0.66 | 0.67 | +0.03 | +4.48% | 2 | 270 | 27.56% |
| DVN241220C00065000 | 2024-04-25 11:58AM EDT | 2024-12-20 | 1.17 | 1.17 | 1.22 | -0.03 | -2.50% | 3 | 2,624 | 28.81% |
| DVN250117C00065000 | 2024-04-23 2:45PM EDT | 2025-01-17 | 1.58 | 1.39 | 1.44 | 0.00 | - | 4 | 3,340 | 28.98% |
| DVN250321C00065000 | 2024-04-23 12:33PM EDT | 2025-03-21 | 2.22 | 1.90 | 2.01 | 0.00 | - | 1 | 391 | 29.79% |
| DVN250620C00065000 | 2024-04-12 2:36PM EDT | 2025-06-20 | 2.93 | 2.66 | 2.81 | 0.00 | - | 15 | 744 | 30.62% |
| DVN250919C00065000 | 2024-04-12 9:39AM EDT | 2025-09-19 | 4.69 | 3.30 | 3.50 | 0.00 | - | 2 | 549 | 30.90% |
| DVN260116C00065000 | 2024-04-24 10:55AM EDT | 2026-01-16 | 4.10 | 3.90 | 4.15 | 0.00 | - | 4 | 104 | 30.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00065000 | 2024-04-16 3:57PM EDT | 2024-05-17 | 12.64 | 12.95 | 13.15 | 0.00 | - | 1 | 0 | 50.98% |
| DVN240621P00065000 | 2024-03-05 11:50AM EDT | 2024-06-21 | 20.48 | 10.90 | 14.20 | 0.00 | - | 1 | 12 | 57.76% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 2024-09-20 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 106.23% |
| DVN250117P00065000 | 2024-04-23 1:39PM EDT | 2025-01-17 | 14.12 | 13.25 | 14.25 | 0.00 | - | 1 | 208 | 27.30% |
| DVN250321P00065000 | 2023-12-15 3:23PM EDT | 2025-03-21 | 21.02 | 21.00 | 25.35 | 0.00 | - | 5 | 13 | 72.93% |
| DVN250620P00065000 | 2024-04-16 11:04AM EDT | 2025-06-20 | 15.31 | 14.70 | 15.70 | 0.00 | - | 1 | 46 | 29.93% |
| DVN250919P00065000 | 2024-03-27 1:04PM EDT | 2025-09-19 | 17.00 | 13.20 | 16.40 | 0.00 | - | 10 | 17 | 30.36% |
| DVN260116P00065000 | 2024-03-18 9:30AM EDT | 2026-01-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 50 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.