Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:27.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00027500 | 2024-02-28 10:35AM EDT | 2024-06-21 | 16.65 | 21.05 | 25.40 | 0.00 | - | 1 | 4 | 159.47% |
| DVN241220C00027500 | 2024-02-28 10:35AM EDT | 2024-12-20 | 16.76 | 22.30 | 24.70 | 0.00 | - | - | 5 | 63.82% |
| DVN250117C00027500 | 2024-01-18 3:38PM EDT | 2025-01-17 | 14.17 | 13.65 | 18.25 | 0.00 | - | 1 | 55 | 0.00% |
| DVN250321C00027500 | 2024-03-13 3:03PM EDT | 2025-03-21 | 20.12 | 23.55 | 28.50 | 0.00 | - | 1 | 19 | 71.26% |
| DVN250620C00027500 | 2024-04-01 9:35AM EDT | 2025-06-20 | 23.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN250919C00027500 | 2023-10-02 1:53PM EDT | 2025-09-19 | 19.45 | 18.95 | 20.25 | 0.00 | - | - | 2 | 0.00% |
| DVN260116C00027500 | 2024-01-22 1:58PM EDT | 2026-01-16 | 15.04 | 16.70 | 17.40 | 0.00 | - | 1 | 68 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00027500 | 2024-02-27 2:34PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.14 | 0.00 | - | 40 | 41 | 136.72% |
| DVN240621P00027500 | 2024-03-25 12:30PM EDT | 2024-06-21 | 0.02 | 0.00 | 2.14 | 0.00 | - | 3 | 2,432 | 137.31% |
| DVN240719P00027500 | 2024-02-26 4:03PM EDT | 2024-07-19 | 0.15 | 0.00 | 2.15 | 0.00 | - | 24 | 66 | 110.84% |
| DVN240920P00027500 | 2024-04-25 9:57AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DVN241018P00027500 | 2024-04-30 9:30AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DVN241220P00027500 | 2024-04-30 1:28PM EDT | 2024-12-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DVN250117P00027500 | 2024-04-29 2:09PM EDT | 2025-01-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DVN250321P00027500 | 2024-04-04 9:55AM EDT | 2025-03-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DVN250620P00027500 | 2024-04-01 11:08AM EDT | 2025-06-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DVN250919P00027500 | 2024-02-21 4:49PM EDT | 2025-09-19 | 1.70 | 0.34 | 3.00 | 0.00 | - | 1 | 140 | 50.59% |
| DVN260116P00027500 | 2024-04-30 1:13PM EDT | 2026-01-16 | 0.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.