Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00025000 | 2023-06-16 1:12PM EDT | 2024-06-21 | 25.58 | 23.85 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| DVN240719C00025000 | 2024-03-14 1:18PM EDT | 2024-07-19 | 22.46 | 27.50 | 30.45 | 0.00 | - | 5 | 0 | 129.98% |
| DVN240920C00025000 | 2024-01-29 3:37PM EDT | 2024-09-20 | 17.50 | 18.05 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| DVN250117C00025000 | 2024-04-16 10:12AM EDT | 2025-01-17 | 26.85 | 26.55 | 30.00 | 0.00 | - | 1 | 53 | 59.28% |
| DVN250321C00025000 | 2024-02-02 2:26PM EDT | 2025-03-21 | 17.50 | 18.75 | 19.95 | 0.00 | - | 2 | 2 | 0.00% |
| DVN250620C00025000 | 2024-04-10 10:46AM EDT | 2025-06-20 | 29.25 | 25.50 | 30.50 | 0.00 | - | 4 | 9 | 76.34% |
| DVN250919C00025000 | 2024-01-05 12:23PM EDT | 2025-09-19 | 21.20 | 16.35 | 17.25 | 0.00 | - | 2 | 15 | 0.00% |
| DVN260116C00025000 | 2024-03-13 2:18PM EDT | 2026-01-16 | 22.65 | 26.20 | 30.85 | 0.00 | - | 14 | 34 | 65.33% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00025000 | 2024-02-07 10:51AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 135.16% |
| DVN240621P00025000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.11 | -0.04 | -80.00% | 1 | 458 | 85.94% |
| DVN240719P00025000 | 2024-04-23 3:16PM EDT | 2024-07-19 | 0.02 | 0.00 | 1.20 | 0.00 | - | 1 | 19 | 106.64% |
| DVN240920P00025000 | 2024-04-24 2:06PM EDT | 2024-09-20 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 2,060 | 93.99% |
| DVN241018P00025000 | 2024-03-22 12:05PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 52.73% |
| DVN241220P00025000 | 2024-04-15 2:41PM EDT | 2024-12-20 | 0.07 | 0.00 | 2.19 | 0.00 | - | 1 | 15 | 74.37% |
| DVN250117P00025000 | 2024-04-08 12:23PM EDT | 2025-01-17 | 0.11 | 0.10 | 0.12 | 0.00 | - | 50 | 835 | 44.04% |
| DVN250321P00025000 | 2024-04-11 11:14AM EDT | 2025-03-21 | 0.17 | 0.14 | 0.20 | 0.00 | - | 1 | 152 | 43.16% |
| DVN250620P00025000 | 2024-04-16 12:39PM EDT | 2025-06-20 | 0.46 | 0.27 | 0.36 | 0.00 | - | 12 | 226 | 42.77% |
| DVN250919P00025000 | 2024-04-25 3:14PM EDT | 2025-09-19 | 0.50 | 0.40 | 0.49 | 0.00 | - | 2 | 764 | 41.48% |
| DVN260116P00025000 | 2024-04-22 12:16PM EDT | 2026-01-16 | 0.75 | 0.50 | 0.73 | 0.00 | - | 1 | 568 | 41.09% |
© 2024 Yahoo. All rights reserved.