Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230929C00047500 | 2023-09-27 3:53PM EDT | 2023-09-29 | 1.42 | 1.48 | 1.67 | +1.06 | +294.44% | 375 | 1,223 | 47.85% |
| DVN231006C00047500 | 2023-09-27 3:39PM EDT | 2023-10-06 | 2.05 | 1.93 | 2.04 | +1.24 | +153.09% | 122 | 270 | 39.55% |
| DVN231013C00047500 | 2023-09-27 3:51PM EDT | 2023-10-13 | 2.27 | 2.23 | 2.36 | +1.10 | +94.02% | 14 | 16 | 38.62% |
| DVN231020C00047500 | 2023-09-27 3:42PM EDT | 2023-10-20 | 2.57 | 2.53 | 2.56 | +1.21 | +88.97% | 96 | 889 | 36.77% |
| DVN231117C00047500 | 2023-09-27 3:50PM EDT | 2023-11-17 | 3.65 | 3.65 | 3.70 | +1.15 | +46.00% | 430 | 2,947 | 41.16% |
| DVN240315C00047500 | 2023-09-27 3:22PM EDT | 2024-03-15 | 5.80 | 5.55 | 5.85 | +1.20 | +26.09% | 21 | 481 | 39.28% |
| DVN240419C00047500 | 2023-09-27 1:54PM EDT | 2024-04-19 | 5.85 | 5.85 | 6.25 | +0.95 | +19.39% | 8 | 111 | 38.60% |
| DVN240621C00047500 | 2023-09-27 10:46AM EDT | 2024-06-21 | 6.50 | 6.75 | 7.10 | +0.85 | +15.04% | 19 | 1,473 | 39.01% |
| DVN250117C00047500 | 2023-09-27 2:12PM EDT | 2025-01-17 | 8.55 | 8.55 | 8.90 | +1.02 | +13.55% | 8 | 102 | 37.59% |
| DVN250321C00047500 | 2023-09-27 11:54AM EDT | 2025-03-21 | 8.95 | 8.95 | 9.55 | -0.75 | -7.73% | 2 | 19 | 38.18% |
| DVN250620C00047500 | 2023-09-27 11:54AM EDT | 2025-06-20 | 9.45 | 9.45 | 10.25 | +1.06 | +12.63% | 1 | 7 | 38.18% |
| DVN250919C00047500 | 2023-09-27 3:23PM EDT | 2025-09-19 | 10.40 | 9.85 | 10.50 | -0.83 | -7.39% | 1 | 5 | 36.66% |
| DVN260116C00047500 | 2023-09-27 10:53AM EDT | 2026-01-16 | 10.35 | 10.40 | 10.95 | +1.06 | +11.41% | 2 | 7 | 35.57% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230929P00047500 | 2023-09-27 3:49PM EDT | 2023-09-29 | 0.15 | 0.14 | 0.16 | -0.79 | -84.04% | 299 | 455 | 34.96% |
| DVN231006P00047500 | 2023-09-27 2:46PM EDT | 2023-10-06 | 0.47 | 0.52 | 0.54 | -0.86 | -64.66% | 124 | 461 | 33.99% |
| DVN231013P00047500 | 2023-09-27 10:32AM EDT | 2023-10-13 | 1.05 | 0.77 | 0.83 | +1.05 | - | 3 | 3 | 33.74% |
| DVN231020P00047500 | 2023-09-27 3:53PM EDT | 2023-10-20 | 1.05 | 1.01 | 1.04 | -0.77 | -42.31% | 705 | 7,168 | 32.96% |
| DVN231117P00047500 | 2023-09-27 3:46PM EDT | 2023-11-17 | 1.95 | 1.94 | 1.98 | -0.75 | -27.78% | 235 | 3,905 | 35.82% |
| DVN240315P00047500 | 2023-09-26 11:07AM EDT | 2024-03-15 | 4.68 | 3.95 | 4.20 | 0.00 | - | 1 | 524 | 36.91% |
| DVN240419P00047500 | 2023-09-26 3:19PM EDT | 2024-04-19 | 5.16 | 4.30 | 4.55 | 0.00 | - | 1 | 70 | 36.08% |
| DVN240621P00047500 | 2023-09-27 10:08AM EDT | 2024-06-21 | 5.55 | 5.15 | 5.40 | -0.35 | -5.93% | 2 | 3,765 | 36.82% |
| DVN250117P00047500 | 2023-09-26 2:59PM EDT | 2025-01-17 | 7.95 | 7.10 | 7.40 | 0.00 | - | 3 | 938 | 36.87% |
| DVN250321P00047500 | 2023-09-15 1:41PM EDT | 2025-03-21 | 7.40 | 7.40 | 7.95 | 0.00 | - | 2 | 44 | 37.07% |
| DVN250620P00047500 | 2023-09-01 10:26AM EDT | 2025-06-20 | 7.45 | 7.90 | 8.60 | 0.00 | - | 1 | 153 | 36.95% |
| DVN250919P00047500 | 2023-09-26 12:57PM EDT | 2025-09-19 | 9.35 | 8.70 | 9.15 | 0.00 | - | 5 | 16 | 36.66% |
© 2023 Yahoo. All rights reserved.
