Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240816C00035000 | 2024-07-18 11:51AM EDT | 2024-08-16 | 14.09 | 9.45 | 12.75 | 0.00 | - | 21 | 27 | 136.13% |
| DVN240920C00035000 | 2024-07-11 10:44AM EDT | 2024-09-20 | 11.75 | 10.85 | 13.50 | 0.00 | - | 40 | 13 | 68.95% |
| DVN241018C00035000 | 2024-07-15 10:49AM EDT | 2024-10-18 | 12.80 | 10.75 | 13.55 | 0.00 | - | 20 | 0 | 55.71% |
| DVN241220C00035000 | 2024-07-15 11:25AM EDT | 2024-12-20 | 13.29 | 10.30 | 12.40 | 0.00 | - | 50 | 151 | 46.19% |
| DVN250117C00035000 | 2024-07-23 3:42PM EDT | 2025-01-17 | 11.60 | 11.70 | 12.65 | 0.00 | - | 1 | 672 | 45.80% |
| DVN250321C00035000 | 2024-07-16 12:29PM EDT | 2025-03-21 | 14.30 | 11.95 | 14.15 | 0.00 | - | 1 | 128 | 54.83% |
| DVN250620C00035000 | 2024-06-18 10:22AM EDT | 2025-06-20 | 12.10 | 13.60 | 17.35 | 0.00 | - | 10 | 176 | 57.19% |
| DVN250919C00035000 | 2024-04-03 10:56AM EDT | 2025-09-19 | 17.75 | 15.65 | 19.00 | 0.00 | - | 4 | 421 | 63.14% |
| DVN260116C00035000 | 2024-07-22 10:12AM EDT | 2026-01-16 | 13.45 | 11.50 | 14.50 | 0.00 | - | 2 | 192 | 38.65% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920P00035000 | 2024-07-17 9:35AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 1,433 | 43.95% |
| DVN241018P00035000 | 2024-07-12 12:51PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.24 | 0.00 | - | 1 | 70 | 39.75% |
| DVN241220P00035000 | 2024-07-22 9:46AM EDT | 2024-12-20 | 0.33 | 0.32 | 0.42 | 0.00 | - | 1 | 1,173 | 34.62% |
| DVN250117P00035000 | 2024-07-26 1:36PM EDT | 2025-01-17 | 0.49 | 0.29 | 0.51 | 0.00 | - | 155 | 7,056 | 33.50% |
| DVN250321P00035000 | 2024-07-22 12:40PM EDT | 2025-03-21 | 0.65 | 0.66 | 0.89 | 0.00 | - | 9 | 373 | 34.18% |
| DVN250620P00035000 | 2024-07-25 3:52PM EDT | 2025-06-20 | 1.11 | 0.74 | 1.29 | 0.00 | - | 11 | 3,587 | 33.23% |
| DVN250919P00035000 | 2024-07-25 2:50PM EDT | 2025-09-19 | 1.54 | 1.09 | 2.22 | 0.00 | - | 1 | 67 | 36.93% |
| DVN260116P00035000 | 2024-07-15 12:54PM EDT | 2026-01-16 | 1.76 | 1.77 | 2.54 | 0.00 | - | 138 | 1,036 | 34.72% |
© 2024 Yahoo. All rights reserved.