Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00070000 | 2024-04-19 10:34AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.03 | 0.00 | - | 7 | 3,265 | 32.23% |
| DVN240719C00070000 | 2024-04-18 1:02PM EDT | 2024-07-19 | 0.09 | 0.04 | 0.06 | 0.00 | - | 52 | 80 | 29.30% |
| DVN240920C00070000 | 2024-04-22 11:05AM EDT | 2024-09-20 | 0.26 | 0.21 | 0.24 | 0.00 | - | 1 | 60 | 28.42% |
| DVN241018C00070000 | 2024-04-22 2:23PM EDT | 2024-10-18 | 0.37 | 0.30 | 0.33 | 0.00 | - | 5 | 253 | 27.93% |
| DVN241220C00070000 | 2024-04-22 2:26PM EDT | 2024-12-20 | 0.76 | 0.64 | 0.70 | 0.00 | - | 14 | 308 | 28.91% |
| DVN250117C00070000 | 2024-04-22 1:11PM EDT | 2025-01-17 | 0.91 | 0.80 | 0.85 | 0.00 | - | 3 | 2,509 | 28.91% |
| DVN250321C00070000 | 2024-04-16 2:46PM EDT | 2025-03-21 | 1.50 | 0.70 | 3.10 | 0.00 | - | 2 | 198 | 41.43% |
| DVN250620C00070000 | 2024-04-23 12:20PM EDT | 2025-06-20 | 2.10 | 1.84 | 2.97 | 0.00 | - | 1 | 845 | 36.02% |
| DVN250919C00070000 | 2024-04-19 10:34AM EDT | 2025-09-19 | 2.68 | 2.39 | 4.05 | 0.00 | - | 7 | 449 | 37.65% |
| DVN260116C00070000 | 2024-04-22 1:06PM EDT | 2026-01-16 | 3.05 | 1.51 | 4.35 | 0.00 | - | 72 | 300 | 35.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00070000 | 2024-04-17 2:28PM EDT | 2024-06-21 | 19.50 | 16.25 | 19.90 | 0.00 | - | 2 | 4 | 81.62% |
| DVN250117P00070000 | 2024-03-25 1:40PM EDT | 2025-01-17 | 21.50 | 17.30 | 19.35 | 0.00 | - | 1 | 16 | 34.00% |
| DVN250321P00070000 | 2024-03-11 11:31AM EDT | 2025-03-21 | 24.10 | 15.00 | 18.80 | 0.00 | - | 3 | 17 | 26.22% |
| DVN250919P00070000 | 2023-11-07 1:20PM EDT | 2025-09-19 | 26.50 | 25.60 | 28.55 | 0.00 | - | 2 | 4 | 59.05% |
| DVN260116P00070000 | 2024-01-18 12:42PM EDT | 2026-01-16 | 29.80 | 26.65 | 27.80 | 0.00 | - | 2 | 22 | 53.76% |
© 2024 Yahoo. All rights reserved.