Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426C00045000 | 2024-04-26 11:58AM EDT | 2024-04-26 | 7.41 | 7.55 | 7.70 | +0.71 | +10.60% | 12 | 82 | 166.41% |
| DVN240503C00045000 | 2024-04-26 11:52AM EDT | 2024-05-03 | 7.37 | 7.60 | 8.25 | +0.07 | +0.96% | 400 | 65 | 82.91% |
| DVN240510C00045000 | 2024-04-18 10:57AM EDT | 2024-05-10 | 7.07 | 7.50 | 7.85 | 0.00 | - | 3 | 4 | 55.96% |
| DVN240517C00045000 | 2024-04-26 11:24AM EDT | 2024-05-17 | 7.55 | 7.75 | 7.90 | -0.10 | -1.31% | 2 | 2,287 | 48.73% |
| DVN240524C00045000 | 2024-04-22 11:26AM EDT | 2024-05-24 | 7.31 | 7.55 | 8.35 | 0.00 | - | 1 | 2 | 57.86% |
| DVN240531C00045000 | 2024-04-15 11:11AM EDT | 2024-05-31 | 8.70 | 7.80 | 8.20 | 0.00 | - | 61 | 62 | 47.85% |
| DVN240621C00045000 | 2024-04-25 11:59AM EDT | 2024-06-21 | 7.50 | 6.20 | 8.55 | 0.00 | - | 1 | 6,843 | 45.26% |
| DVN240719C00045000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 8.30 | 6.70 | 8.65 | 0.00 | - | 6 | 7,787 | 38.60% |
| DVN240920C00045000 | 2024-04-25 9:44AM EDT | 2024-09-20 | 8.00 | 8.30 | 9.65 | 0.00 | - | 50 | 5,159 | 39.80% |
| DVN241018C00045000 | 2024-04-26 11:32AM EDT | 2024-10-18 | 8.89 | 8.30 | 9.30 | +0.14 | +1.60% | 1 | 180 | 33.26% |
| DVN241220C00045000 | 2024-04-24 3:31PM EDT | 2024-12-20 | 9.35 | 9.20 | 10.20 | 0.00 | - | 1 | 701 | 35.50% |
| DVN250117C00045000 | 2024-04-26 11:08AM EDT | 2025-01-17 | 9.74 | 9.70 | 10.10 | +0.19 | +1.99% | 1 | 7,425 | 32.87% |
| DVN250321C00045000 | 2024-04-23 12:53PM EDT | 2025-03-21 | 10.55 | 10.25 | 11.05 | 0.00 | - | 5 | 365 | 35.50% |
| DVN250620C00045000 | 2024-04-25 2:59PM EDT | 2025-06-20 | 10.47 | 11.10 | 11.70 | 0.00 | - | 2 | 251 | 34.91% |
| DVN250919C00045000 | 2024-04-24 10:46AM EDT | 2025-09-19 | 11.57 | 10.85 | 14.50 | 0.00 | - | 1 | 195 | 44.95% |
| DVN260116C00045000 | 2024-04-17 10:24AM EDT | 2026-01-16 | 12.50 | 11.10 | 15.00 | 0.00 | - | 25 | 616 | 42.60% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426P00045000 | 2024-04-23 10:23AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 209 | 118.75% |
| DVN240503P00045000 | 2024-04-19 10:45AM EDT | 2024-05-03 | 0.09 | 0.03 | 0.04 | 0.00 | - | 10 | 35 | 53.52% |
| DVN240510P00045000 | 2024-04-22 9:31AM EDT | 2024-05-10 | 0.12 | 0.04 | 0.06 | 0.00 | - | 1 | 39 | 42.97% |
| DVN240517P00045000 | 2024-04-26 12:26PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 23 | 3,182 | 37.31% |
| DVN240524P00045000 | 2024-04-24 10:13AM EDT | 2024-05-24 | 0.14 | 0.08 | 0.13 | 0.00 | - | 1 | 34 | 35.94% |
| DVN240531P00045000 | 2024-04-22 9:51AM EDT | 2024-05-31 | 0.23 | 0.10 | 0.13 | 0.00 | - | 5 | 35 | 32.32% |
| DVN240621P00045000 | 2024-04-26 12:32PM EDT | 2024-06-21 | 0.28 | 0.28 | 0.29 | -0.03 | -9.68% | 157 | 10,482 | 31.20% |
| DVN240719P00045000 | 2024-04-26 12:19PM EDT | 2024-07-19 | 0.47 | 0.44 | 0.46 | -0.01 | -2.08% | 1 | 1,492 | 29.25% |
| DVN240920P00045000 | 2024-04-25 10:48AM EDT | 2024-09-20 | 1.21 | 1.01 | 1.05 | 0.00 | - | 3 | 1,138 | 29.74% |
| DVN241018P00045000 | 2024-04-26 11:00AM EDT | 2024-10-18 | 1.32 | 1.23 | 1.25 | -0.02 | -1.49% | 15 | 352 | 29.32% |
| DVN241220P00045000 | 2024-04-18 2:33PM EDT | 2024-12-20 | 2.37 | 1.87 | 1.94 | 0.00 | - | 54 | 403 | 30.79% |
| DVN250117P00045000 | 2024-04-25 12:54PM EDT | 2025-01-17 | 2.30 | 2.09 | 2.16 | 0.00 | - | 6 | 14,618 | 30.74% |
| DVN250321P00045000 | 2024-04-25 3:58PM EDT | 2025-03-21 | 2.82 | 2.65 | 2.77 | 0.00 | - | 1,350 | 1,039 | 31.56% |
| DVN250620P00045000 | 2024-04-25 3:01PM EDT | 2025-06-20 | 3.65 | 3.45 | 3.60 | 0.00 | - | 235 | 2,739 | 32.47% |
| DVN250919P00045000 | 2024-04-18 3:53PM EDT | 2025-09-19 | 4.62 | 4.10 | 4.30 | 0.00 | - | 15 | 419 | 32.84% |
| DVN260116P00045000 | 2024-04-24 9:31AM EDT | 2026-01-16 | 5.00 | 4.70 | 4.95 | 0.00 | - | 1 | 628 | 32.39% |
© 2024 Yahoo. All rights reserved.