Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:37.50
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN231215C00037500 | 2023-11-30 3:49PM EST | 2023-12-15 | 7.56 | 7.35 | 8.30 | 0.00 | - | 1 | 34 | 63.87% |
| DVN240315C00037500 | 2023-11-22 9:45AM EST | 2024-03-15 | 7.50 | 7.85 | 8.45 | 0.00 | - | 1 | 479 | 37.31% |
| DVN240419C00037500 | 2023-11-09 1:11PM EST | 2024-04-19 | 8.23 | 8.10 | 8.60 | 0.00 | - | 2 | 35 | 34.52% |
| DVN240621C00037500 | 2023-11-14 11:39AM EST | 2024-06-21 | 9.91 | 8.50 | 9.20 | 0.00 | - | 3 | 128 | 35.35% |
| DVN250117C00037500 | 2023-11-22 9:59AM EST | 2025-01-17 | 9.60 | 9.85 | 10.30 | 0.00 | - | 1 | 277 | 32.48% |
| DVN250321C00037500 | 2023-11-17 1:17PM EST | 2025-03-21 | 11.05 | 10.20 | 11.05 | 0.00 | - | 5 | 107 | 34.88% |
| DVN250620C00037500 | 2023-11-29 11:12AM EST | 2025-06-20 | 10.70 | 9.85 | 11.85 | 0.00 | - | 1 | 99 | 36.35% |
| DVN250919C00037500 | 2023-11-13 1:42PM EST | 2025-09-19 | 12.00 | 10.55 | 12.85 | 0.00 | - | 16 | 20 | 38.77% |
| DVN260116C00037500 | 2023-11-21 11:30AM EST | 2026-01-16 | 11.80 | 9.85 | 13.35 | -0.80 | -6.35% | 1 | 11 | 37.98% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN231215P00037500 | 2023-12-01 2:41PM EST | 2023-12-15 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 14 | 1,106 | 44.14% |
| DVN240315P00037500 | 2023-12-01 1:12PM EST | 2024-03-15 | 0.75 | 0.79 | 0.83 | -0.09 | -10.71% | 202 | 1,709 | 38.18% |
| DVN240419P00037500 | 2023-11-30 2:14PM EST | 2024-04-19 | 1.11 | 0.95 | 1.13 | 0.00 | - | 112 | 500 | 37.35% |
| DVN240621P00037500 | 2023-11-30 11:58AM EST | 2024-06-21 | 1.65 | 1.71 | 1.89 | -0.18 | -9.84% | 53 | 1,112 | 39.11% |
| DVN240719P00037500 | 2023-11-30 11:27AM EST | 2024-07-19 | 2.00 | 1.87 | 2.02 | 0.00 | - | 2 | 62 | 37.89% |
| DVN250117P00037500 | 2023-12-01 1:12PM EST | 2025-01-17 | 3.35 | 3.40 | 3.55 | -0.15 | -4.29% | 21 | 4,485 | 38.57% |
| DVN250321P00037500 | 2023-11-29 3:13PM EST | 2025-03-21 | 3.95 | 3.90 | 4.15 | 0.00 | - | 2 | 23 | 39.53% |
| DVN250620P00037500 | 2023-11-10 1:07PM EST | 2025-06-20 | 4.75 | 4.50 | 4.85 | 0.00 | - | 3 | 95 | 40.02% |
| DVN250919P00037500 | 2023-11-27 3:42PM EST | 2025-09-19 | 5.15 | 4.95 | 5.65 | 0.00 | - | 1 | 39 | 41.15% |
| DVN260116P00037500 | 2023-11-06 12:05PM EST | 2026-01-16 | 5.90 | 4.80 | 7.30 | 0.00 | - | 2 | 32 | 45.44% |
© 2023 Yahoo. All rights reserved.