Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00042500 | 2024-04-23 3:17PM EDT | 2024-05-17 | 10.20 | 9.70 | 11.40 | 0.00 | - | 6 | 2,895 | 86.38% |
| DVN240621C00042500 | 2024-04-23 1:38PM EDT | 2024-06-21 | 10.40 | 9.40 | 11.60 | 0.00 | - | 4 | 2,670 | 53.32% |
| DVN240719C00042500 | 2024-04-19 2:04PM EDT | 2024-07-19 | 9.72 | 9.50 | 11.25 | 0.00 | - | 15 | 4,976 | 55.69% |
| DVN240920C00042500 | 2024-04-16 9:35AM EDT | 2024-09-20 | 10.78 | 9.55 | 10.75 | 0.00 | - | 10 | 342 | 36.45% |
| DVN241018C00042500 | 2024-04-11 11:13AM EDT | 2024-10-18 | 12.05 | 10.50 | 12.60 | 0.00 | - | 1 | 56 | 51.73% |
| DVN241220C00042500 | 2024-04-15 1:36PM EDT | 2024-12-20 | 11.96 | 10.10 | 11.35 | 0.00 | - | 1 | 258 | 34.19% |
| DVN250117C00042500 | 2024-04-19 9:40AM EDT | 2025-01-17 | 11.77 | 10.95 | 12.95 | 0.00 | - | 2 | 2,539 | 44.62% |
| DVN250321C00042500 | 2024-04-10 3:24PM EDT | 2025-03-21 | 14.15 | 9.75 | 14.05 | 0.00 | - | 20 | 288 | 47.24% |
| DVN250620C00042500 | 2024-04-02 1:09PM EDT | 2025-06-20 | 11.75 | 12.25 | 14.50 | 0.00 | - | 2 | 164 | 44.35% |
| DVN250919C00042500 | 2024-04-03 11:23AM EDT | 2025-09-19 | 13.00 | 11.20 | 15.00 | 0.00 | - | 2 | 33 | 42.75% |
| DVN260116C00042500 | 2024-04-12 9:49AM EDT | 2026-01-16 | 15.80 | 12.65 | 13.90 | 0.00 | - | 37 | 725 | 33.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00042500 | 2024-04-23 3:56PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | 0.00 | - | 6 | 2,691 | 43.36% |
| DVN240621P00042500 | 2024-04-24 1:33PM EDT | 2024-06-21 | 0.17 | 0.14 | 0.17 | +0.02 | +13.33% | 232 | 5,329 | 33.35% |
| DVN240719P00042500 | 2024-04-24 9:31AM EDT | 2024-07-19 | 0.29 | 0.25 | 0.28 | +0.01 | +3.57% | 10 | 3,267 | 30.81% |
| DVN240920P00042500 | 2024-04-23 3:23PM EDT | 2024-09-20 | 0.66 | 0.68 | 0.73 | 0.00 | - | 15 | 3,651 | 30.96% |
| DVN241018P00042500 | 2024-04-22 11:14AM EDT | 2024-10-18 | 0.97 | 0.86 | 0.90 | 0.00 | - | 20 | 81 | 30.54% |
| DVN241220P00042500 | 2024-04-22 12:11PM EDT | 2024-12-20 | 1.52 | 1.40 | 1.47 | 0.00 | - | 11 | 1,608 | 31.74% |
| DVN250117P00042500 | 2024-04-24 2:37PM EDT | 2025-01-17 | 1.68 | 1.60 | 1.68 | +0.08 | +5.00% | 2 | 6,454 | 31.81% |
| DVN250321P00042500 | 2024-04-24 11:00AM EDT | 2025-03-21 | 2.20 | 2.01 | 2.25 | -0.10 | -4.35% | 2 | 237 | 32.74% |
| DVN250620P00042500 | 2024-04-24 1:53PM EDT | 2025-06-20 | 2.91 | 2.80 | 2.93 | +0.38 | +15.02% | 7 | 1,149 | 33.11% |
| DVN250919P00042500 | 2024-04-18 2:10PM EDT | 2025-09-19 | 3.85 | 3.45 | 3.55 | 0.00 | - | 2 | 1,317 | 33.32% |
| DVN260116P00042500 | 2024-04-23 2:46PM EDT | 2026-01-16 | 4.00 | 3.95 | 4.15 | 0.00 | - | 2 | 289 | 32.83% |
© 2024 Yahoo. All rights reserved.