Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:32.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240419C00032500 | 2024-04-17 12:38PM EDT | 2024-04-19 | 19.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DVN240517C00032500 | 2024-04-08 12:54PM EDT | 2024-05-17 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| DVN240621C00032500 | 2024-03-13 3:02PM EDT | 2024-06-21 | 15.40 | 20.70 | 22.50 | 0.00 | - | 40 | 163 | 129.81% |
| DVN240719C00032500 | 2024-02-29 12:41PM EDT | 2024-07-19 | 11.91 | 16.85 | 19.80 | 0.00 | - | 1 | 0 | 69.82% |
| DVN240920C00032500 | 2024-02-09 1:35PM EDT | 2024-09-20 | 10.40 | 13.05 | 16.50 | 0.00 | - | 4 | 6 | 0.00% |
| DVN250117C00032500 | 2024-02-09 1:39PM EDT | 2025-01-17 | 10.50 | 14.15 | 15.30 | 0.00 | - | 5 | 137 | 0.00% |
| DVN250321C00032500 | 2024-03-01 10:55AM EDT | 2025-03-21 | 12.83 | 17.90 | 21.00 | 0.00 | - | 1 | 97 | 51.03% |
| DVN250620C00032500 | 2024-04-15 9:55AM EDT | 2025-06-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| DVN250919C00032500 | 2024-01-18 3:39PM EDT | 2025-09-19 | 10.95 | 12.50 | 14.70 | 0.00 | - | 1 | 5 | 0.00% |
| DVN260116C00032500 | 2024-04-04 10:27AM EDT | 2026-01-16 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240419P00032500 | 2024-04-16 9:38AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,276 | 50.00% |
| DVN240517P00032500 | 2024-03-25 10:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 50.00% |
| DVN240621P00032500 | 2024-04-17 12:43PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 3,314 | 25.00% |
| DVN240719P00032500 | 2024-04-01 12:37PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 421 | 25.00% |
| DVN240920P00032500 | 2024-04-11 10:38AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 962 | 12.50% |
| DVN241018P00032500 | 2024-04-04 9:30AM EDT | 2024-10-18 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| DVN241220P00032500 | 2024-04-09 1:08PM EDT | 2024-12-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 12.50% |
| DVN250117P00032500 | 2024-04-17 3:15PM EDT | 2025-01-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 3,045 | 12.50% |
| DVN250321P00032500 | 2024-04-05 12:22PM EDT | 2025-03-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 12.50% |
| DVN250620P00032500 | 2024-04-11 11:57AM EDT | 2025-06-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 589 | 1,436 | 12.50% |
| DVN250919P00032500 | 2024-04-17 9:30AM EDT | 2025-09-19 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 6.25% |
| DVN260116P00032500 | 2024-03-11 3:58PM EDT | 2026-01-16 | 2.50 | 0.60 | 2.61 | 0.00 | - | 1 | 1,287 | 42.64% |
© 2024 Yahoo. All rights reserved.