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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240816C00025000 | 2024-07-19 2:14PM EDT | 2024-08-16 | 23.17 | 20.05 | 23.20 | 0.00 | - | 2 | 2 | 158.98% |
| DVN240920C00025000 | 2024-07-19 2:14PM EDT | 2024-09-20 | 23.01 | 19.65 | 23.50 | 0.00 | - | 5 | 3 | 93.55% |
| DVN241220C00025000 | 2024-07-03 10:21AM EDT | 2024-12-20 | 24.00 | 20.55 | 23.50 | 0.00 | - | - | 5 | 73.73% |
| DVN250117C00025000 | 2024-07-05 12:46PM EDT | 2025-01-17 | 22.15 | 20.45 | 23.30 | 0.00 | - | 8 | 39 | 63.48% |
| DVN250321C00025000 | 2024-07-17 10:02AM EDT | 2025-03-21 | 24.50 | 20.45 | 23.50 | 0.00 | - | 4 | 4 | 56.84% |
| DVN250620C00025000 | 2024-05-10 10:22AM EDT | 2025-06-20 | 25.63 | 19.70 | 24.15 | 0.00 | - | 1 | 9 | 78.78% |
| DVN250919C00025000 | 2024-01-05 12:23PM EDT | 2025-09-19 | 21.20 | 16.35 | 17.25 | 0.00 | - | 2 | 15 | 0.00% |
| DVN260116C00025000 | 2024-07-03 10:19AM EDT | 2026-01-16 | 23.51 | 19.15 | 23.85 | 0.00 | - | 5 | 35 | 58.77% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920P00025000 | 2024-07-24 2:30PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.04 | 0.00 | - | 8 | 2,064 | 64.06% |
| DVN241018P00025000 | 2024-03-22 12:05PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 65.63% |
| DVN241220P00025000 | 2024-06-25 10:24AM EDT | 2024-12-20 | 0.12 | 0.00 | 0.22 | 0.00 | - | 2 | 18 | 50.39% |
| DVN250117P00025000 | 2024-07-23 2:28PM EDT | 2025-01-17 | 0.13 | 0.01 | 0.27 | 0.00 | - | 20 | 765 | 54.49% |
| DVN250321P00025000 | 2024-06-14 2:04PM EDT | 2025-03-21 | 0.23 | 0.05 | 0.25 | 0.00 | - | 6 | 153 | 46.00% |
| DVN250620P00025000 | 2024-06-14 3:44PM EDT | 2025-06-20 | 0.36 | 0.28 | 0.72 | 0.00 | - | 25 | 247 | 49.98% |
| DVN250919P00025000 | 2024-07-25 9:33AM EDT | 2025-09-19 | 0.45 | 0.00 | 0.50 | 0.00 | - | 7 | 763 | 40.33% |
| DVN260116P00025000 | 2024-07-17 10:53AM EDT | 2026-01-16 | 0.38 | 0.44 | 0.62 | 0.00 | - | 1 | 573 | 37.55% |
© 2024 Yahoo. All rights reserved.