Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:32.50
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN231215C00032500 | 2023-11-14 9:34AM EST | 2023-12-15 | 13.50 | 12.35 | 13.25 | 0.00 | - | - | 10 | 98.05% |
| DVN240315C00032500 | 2023-11-16 3:44PM EST | 2024-03-15 | 12.21 | 12.45 | 13.10 | 0.00 | - | 3 | 49 | 46.92% |
| DVN240419C00032500 | 2023-10-03 11:22AM EST | 2024-04-19 | 13.90 | 15.05 | 15.50 | 0.00 | - | 5 | 10 | 76.90% |
| DVN240621C00032500 | 2023-11-08 12:01PM EST | 2024-06-21 | 12.50 | 12.45 | 13.20 | 0.00 | - | 4 | 165 | 35.72% |
| DVN250117C00032500 | 2023-11-16 10:09AM EST | 2025-01-17 | 13.20 | 13.15 | 14.00 | 0.00 | - | 5 | 122 | 33.77% |
| DVN250321C00032500 | 2023-11-16 12:32PM EST | 2025-03-21 | 12.95 | 13.45 | 14.05 | 0.00 | - | 83 | 97 | 31.89% |
| DVN250620C00032500 | 2023-11-20 10:49AM EST | 2025-06-20 | 15.10 | 13.10 | 14.70 | 0.00 | - | 15 | 55 | 34.14% |
| DVN250919C00032500 | 2023-11-08 9:42AM EST | 2025-09-19 | 14.65 | 11.60 | 15.55 | 0.00 | - | 2 | 5 | 37.18% |
| DVN260116C00032500 | 2023-11-08 10:14AM EST | 2026-01-16 | 14.25 | 14.15 | 16.55 | 0.00 | - | 12 | 3 | 39.82% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN231215P00032500 | 2023-11-20 9:47AM EST | 2023-12-15 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 93.36% |
| DVN240315P00032500 | 2023-11-30 1:32PM EST | 2024-03-15 | 0.27 | 0.21 | 0.52 | 0.00 | - | 30 | 692 | 49.41% |
| DVN240419P00032500 | 2023-11-30 11:41AM EST | 2024-04-19 | 0.44 | 0.32 | 0.53 | 0.00 | - | 1 | 191 | 43.07% |
| DVN240621P00032500 | 2023-12-01 11:54AM EST | 2024-06-21 | 0.76 | 0.69 | 1.01 | -0.06 | -7.32% | 161 | 2,681 | 43.68% |
| DVN250117P00032500 | 2023-12-01 1:11PM EST | 2025-01-17 | 1.95 | 1.97 | 2.09 | -0.17 | -8.02% | 10 | 690 | 40.55% |
| DVN250321P00032500 | 2023-11-03 9:40AM EST | 2025-03-21 | 2.45 | 2.38 | 2.51 | -0.31 | -11.23% | 2 | 161 | 41.00% |
| DVN250620P00032500 | 2023-11-03 8:52AM EST | 2025-06-20 | 3.20 | 2.25 | 3.05 | 0.00 | - | 10 | 28 | 41.24% |
| DVN250919P00032500 | 2023-12-01 3:53PM EST | 2025-09-19 | 3.30 | 2.96 | 3.50 | -0.32 | -8.84% | 25 | 158 | 41.03% |
| DVN260116P00032500 | 2023-12-01 2:17PM EST | 2026-01-16 | 3.90 | 2.32 | 4.85 | 0.00 | - | 20 | 50 | 45.12% |
© 2023 Yahoo. All rights reserved.