Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:40.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN231215C00040000 | 2023-12-06 11:33AM EST | 2023-12-15 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN231222C00040000 | 2023-12-07 11:43AM EST | 2023-12-22 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN231229C00040000 | 2023-12-08 9:30AM EST | 2023-12-29 | 3.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN240105C00040000 | 2023-12-08 12:03PM EST | 2024-01-05 | 3.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DVN240112C00040000 | 2023-12-08 10:02AM EST | 2024-01-12 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240119C00040000 | 2023-12-08 3:49PM EST | 2024-01-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.00% |
| DVN240315C00040000 | 2023-12-08 3:33PM EST | 2024-03-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| DVN240419C00040000 | 2023-12-08 3:59PM EST | 2024-04-19 | 5.61 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| DVN240621C00040000 | 2023-12-07 1:34PM EST | 2024-06-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DVN240719C00040000 | 2023-12-08 1:10PM EST | 2024-07-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DVN250117C00040000 | 2023-12-08 2:27PM EST | 2025-01-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250321C00040000 | 2023-12-01 9:30AM EST | 2025-03-21 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250620C00040000 | 2023-12-08 9:45AM EST | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN250919C00040000 | 2023-12-06 11:13AM EST | 2025-09-19 | 9.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN260116C00040000 | 2023-12-07 1:40PM EST | 2026-01-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN231215P00040000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| DVN231222P00040000 | 2023-12-08 1:05PM EST | 2023-12-22 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| DVN231229P00040000 | 2023-12-08 12:21PM EST | 2023-12-29 | 0.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| DVN240105P00040000 | 2023-12-07 12:45PM EST | 2024-01-05 | 0.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| DVN240112P00040000 | 2023-12-08 3:45PM EST | 2024-01-12 | 0.42 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| DVN240119P00040000 | 2023-12-08 3:54PM EST | 2024-01-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| DVN240126P00040000 | 2023-12-08 2:02PM EST | 2024-01-26 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| DVN240216P00040000 | 2023-12-08 12:48PM EST | 2024-02-16 | 1.03 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| DVN240315P00040000 | 2023-12-08 2:49PM EST | 2024-03-15 | 1.69 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 6.25% |
| DVN240419P00040000 | 2023-12-07 3:07PM EST | 2024-04-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DVN240621P00040000 | 2023-12-08 11:22AM EST | 2024-06-21 | 2.91 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| DVN240719P00040000 | 2023-12-07 12:29PM EST | 2024-07-19 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DVN250117P00040000 | 2023-12-08 10:00AM EST | 2025-01-17 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DVN250321P00040000 | 2023-12-07 10:18AM EST | 2025-03-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| DVN250620P00040000 | 2023-12-08 12:43PM EST | 2025-06-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DVN250919P00040000 | 2023-12-04 11:18AM EST | 2025-09-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DVN260116P00040000 | 2023-12-05 1:13PM EST | 2026-01-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.