Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:42.50
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN231215C00042500 | 2023-12-08 3:23PM EST | 2023-12-15 | 1.57 | 1.68 | 1.79 | +0.27 | +20.77% | 60 | 471 | 33.30% |
| DVN231222C00042500 | 2023-12-08 9:30AM EST | 2023-12-22 | 1.65 | 1.73 | 1.81 | +0.27 | +19.57% | 4 | 10 | 23.54% |
| DVN240315C00042500 | 2023-12-08 2:04PM EST | 2024-03-15 | 3.65 | 3.60 | 3.75 | +0.30 | +8.96% | 140 | 483 | 32.45% |
| DVN240419C00042500 | 2023-12-08 12:59PM EST | 2024-04-19 | 3.95 | 3.90 | 4.10 | +0.35 | +9.72% | 96 | 552 | 31.26% |
| DVN240621C00042500 | 2023-12-08 10:14AM EST | 2024-06-21 | 4.95 | 4.80 | 4.95 | +0.65 | +15.12% | 2 | 171 | 32.59% |
| DVN240719C00042500 | 2023-12-07 11:57AM EST | 2024-07-19 | 4.80 | 4.80 | 5.15 | 0.00 | - | 266 | 414 | 31.98% |
| DVN250117C00042500 | 2023-12-08 11:15AM EST | 2025-01-17 | 6.59 | 6.50 | 6.70 | +0.34 | +5.44% | 10 | 1,741 | 32.41% |
| DVN250321C00042500 | 2023-12-04 10:07AM EST | 2025-03-21 | 7.45 | 6.90 | 7.45 | 0.00 | - | 1 | 44 | 34.07% |
| DVN250620C00042500 | 2023-12-08 10:52AM EST | 2025-06-20 | 7.45 | 7.40 | 9.70 | +0.38 | +5.37% | 6 | 52 | 42.02% |
| DVN250919C00042500 | 2023-11-22 9:41AM EST | 2025-09-19 | 8.20 | 7.80 | 9.20 | 0.00 | - | 1 | 33 | 36.72% |
| DVN260116C00042500 | 2023-12-07 1:48PM EST | 2026-01-16 | 7.90 | 8.20 | 10.35 | 0.00 | - | 4 | 340 | 38.51% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN231215P00042500 | 2023-12-08 3:38PM EST | 2023-12-15 | 0.37 | 0.35 | 0.38 | -0.35 | -48.61% | 378 | 6,117 | 44.04% |
| DVN231222P00042500 | 2023-12-08 11:24AM EST | 2023-12-22 | 0.70 | 0.57 | 0.61 | -0.32 | -31.37% | 5 | 96 | 38.28% |
| DVN240315P00042500 | 2023-12-08 2:49PM EST | 2024-03-15 | 2.62 | 2.55 | 2.60 | -0.31 | -10.58% | 55 | 1,116 | 37.53% |
| DVN240419P00042500 | 2023-12-07 3:29PM EST | 2024-04-19 | 3.05 | 2.96 | 3.05 | -0.25 | -7.58% | 11 | 545 | 36.60% |
| DVN240621P00042500 | 2023-12-08 9:39AM EST | 2024-06-21 | 3.90 | 3.85 | 4.15 | -0.45 | -10.34% | 3 | 2,503 | 38.99% |
| DVN240719P00042500 | 2023-12-08 10:08AM EST | 2024-07-19 | 4.20 | 4.05 | 4.60 | -0.30 | -6.67% | 136 | 214 | 39.86% |
| DVN250117P00042500 | 2023-12-08 2:53PM EST | 2025-01-17 | 6.00 | 5.90 | 6.00 | -0.28 | -4.46% | 22 | 2,810 | 37.44% |
| DVN250321P00042500 | 2023-12-05 9:46AM EST | 2025-03-21 | 6.30 | 6.40 | 6.70 | 0.00 | - | 97 | 238 | 38.51% |
| DVN250620P00042500 | 2023-11-22 1:25PM EST | 2025-06-20 | 6.45 | 5.75 | 7.35 | 0.00 | - | 1 | 50 | 38.37% |
| DVN250919P00042500 | 2023-11-22 12:04PM EST | 2025-09-19 | 7.10 | 6.20 | 9.05 | 0.00 | - | 1 | 1,055 | 43.24% |
| DVN260116P00042500 | 2023-11-16 11:34AM EST | 2026-01-16 | 8.55 | 7.55 | 8.50 | 0.00 | - | 10 | 128 | 37.47% |
© 2023 Yahoo. All rights reserved.