Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:25.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN231215C00025000 | 2023-11-13 11:23AM EST | 2023-12-15 | 20.85 | 19.90 | 20.60 | 0.00 | - | 1 | 13 | 150.00% |
| DVN240119C00025000 | 2023-11-20 2:34PM EST | 2024-01-19 | 20.79 | 19.75 | 20.85 | 0.00 | - | 1 | 24 | 86.72% |
| DVN240315C00025000 | 2023-11-13 12:24PM EST | 2024-03-15 | 20.65 | 19.80 | 20.55 | 0.00 | - | - | 0 | 73.34% |
| DVN240621C00025000 | 2023-06-16 12:12PM EST | 2024-06-21 | 25.58 | 23.85 | 24.50 | 0.00 | - | 1 | 1 | 115.33% |
| DVN250117C00025000 | 2023-11-24 11:05AM EST | 2025-01-17 | 20.60 | 19.90 | 20.65 | 0.00 | - | 1 | 57 | 39.04% |
| DVN250321C00025000 | 2023-11-09 9:50AM EST | 2025-03-21 | 19.75 | 19.70 | 20.65 | 0.00 | - | 2 | 1 | 36.38% |
| DVN250620C00025000 | 2023-11-20 10:48AM EST | 2025-06-20 | 21.35 | 19.90 | 20.65 | 0.00 | - | 2 | 16 | 33.30% |
| DVN250919C00025000 | 2023-11-28 12:50PM EST | 2025-09-19 | 20.20 | 19.75 | 22.15 | 0.00 | - | 2 | 11 | 47.45% |
| DVN260116C00025000 | 2023-11-17 3:05PM EST | 2026-01-16 | 21.15 | 18.30 | 22.10 | 0.00 | - | 1 | 48 | 43.24% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240119P00025000 | 2023-11-22 9:52AM EST | 2024-01-19 | 0.02 | 0.00 | 0.17 | 0.00 | - | 3 | 1,914 | 80.86% |
| DVN240315P00025000 | 2023-11-21 12:12PM EST | 2024-03-15 | 0.15 | 0.01 | 0.49 | 0.00 | - | 2 | 93 | 67.09% |
| DVN240419P00025000 | 2023-11-27 12:50PM EST | 2024-04-19 | 0.10 | 0.00 | 0.57 | 0.00 | - | 4 | 26 | 59.67% |
| DVN240621P00025000 | 2023-11-24 12:03PM EST | 2024-06-21 | 0.24 | 0.05 | 0.74 | 0.00 | - | 2 | 487 | 53.27% |
| DVN250117P00025000 | 2023-11-16 3:23PM EST | 2025-01-17 | 0.88 | 0.68 | 0.85 | 0.00 | - | 2 | 624 | 45.44% |
| DVN250321P00025000 | 2023-11-14 3:27PM EST | 2025-03-21 | 1.00 | 0.80 | 1.09 | 0.00 | - | 2 | 152 | 45.56% |
| DVN250620P00025000 | 2023-11-20 1:55PM EST | 2025-06-20 | 1.25 | 1.20 | 1.82 | 0.00 | - | 10 | 406 | 49.59% |
| DVN250919P00025000 | 2023-11-21 11:18AM EST | 2025-09-19 | 1.71 | 0.70 | 2.98 | 0.00 | - | 6 | 926 | 55.98% |
| DVN260116P00025000 | 2023-11-30 2:51PM EST | 2026-01-16 | 1.93 | 0.36 | 2.04 | 0.00 | - | 3 | 648 | 44.19% |
© 2023 Yahoo. All rights reserved.