Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00035000 | 2024-04-03 1:22PM EDT | 2024-05-10 | 17.73 | 16.30 | 17.60 | 0.00 | - | 1 | 1 | 128.13% |
| DVN240517C00035000 | 2024-04-15 11:53AM EDT | 2024-05-17 | 18.46 | 16.20 | 18.05 | 0.00 | - | 1 | 40 | 133.59% |
| DVN240621C00035000 | 2024-04-19 9:51AM EDT | 2024-06-21 | 17.17 | 17.00 | 18.55 | 0.00 | - | 2 | 417 | 73.34% |
| DVN240719C00035000 | 2024-03-25 11:23AM EDT | 2024-07-19 | 14.45 | 16.30 | 18.95 | 0.00 | - | 1 | 0 | 54.79% |
| DVN240920C00035000 | 2024-04-04 1:31PM EDT | 2024-09-20 | 18.05 | 15.85 | 18.85 | 0.00 | - | 1 | 13 | 65.01% |
| DVN250117C00035000 | 2024-04-25 11:01AM EDT | 2025-01-17 | 15.25 | 17.75 | 18.30 | 0.00 | - | 3 | 476 | 41.77% |
| DVN250321C00035000 | 2024-02-26 1:02PM EDT | 2025-03-21 | 10.70 | 15.10 | 16.60 | 0.00 | - | 1 | 128 | 0.00% |
| DVN250620C00035000 | 2024-04-09 3:01PM EDT | 2025-06-20 | 19.80 | 16.55 | 18.90 | 0.00 | - | 5 | 180 | 38.97% |
| DVN250919C00035000 | 2024-04-03 10:56AM EDT | 2025-09-19 | 17.75 | 17.15 | 20.70 | 0.00 | - | 4 | 421 | 48.19% |
| DVN260116C00035000 | 2024-04-10 3:57PM EDT | 2026-01-16 | 20.50 | 17.65 | 19.75 | 0.00 | - | 1 | 181 | 37.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00035000 | 2024-04-22 2:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,626 | 65.63% |
| DVN240621P00035000 | 2024-04-25 2:33PM EDT | 2024-06-21 | 0.03 | 0.03 | 2.15 | 0.00 | - | 2 | 3,010 | 93.26% |
| DVN240719P00035000 | 2024-04-25 12:41PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 30 | 1,116 | 39.45% |
| DVN240920P00035000 | 2024-04-25 11:24AM EDT | 2024-09-20 | 0.18 | 0.13 | 0.16 | 0.00 | - | 4 | 339 | 36.13% |
| DVN241018P00035000 | 2024-03-27 3:54PM EDT | 2024-10-18 | 0.38 | 0.20 | 0.23 | 0.00 | - | 3 | 62 | 35.60% |
| DVN241220P00035000 | 2024-04-16 9:40AM EDT | 2024-12-20 | 0.53 | 0.41 | 0.46 | 0.00 | - | 5 | 70 | 35.74% |
| DVN250117P00035000 | 2024-04-25 3:48PM EDT | 2025-01-17 | 0.55 | 0.52 | 0.57 | 0.00 | - | 4 | 6,708 | 35.69% |
| DVN250321P00035000 | 2024-04-24 9:42AM EDT | 2025-03-21 | 0.83 | 0.79 | 0.86 | 0.00 | - | 3 | 384 | 36.04% |
| DVN250620P00035000 | 2024-04-16 12:18PM EDT | 2025-06-20 | 1.36 | 1.17 | 1.29 | 0.00 | - | 1 | 5,057 | 36.27% |
| DVN250919P00035000 | 2024-04-11 10:25AM EDT | 2025-09-19 | 1.55 | 1.56 | 1.67 | 0.00 | - | 1 | 57 | 36.01% |
| DVN260116P00035000 | 2024-04-25 3:22PM EDT | 2026-01-16 | 2.01 | 1.91 | 2.09 | 0.00 | - | 1 | 947 | 35.32% |
© 2024 Yahoo. All rights reserved.