Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:47.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240419C00047500 | 2024-04-19 2:00PM EDT | 2024-04-19 | 4.40 | 4.25 | 4.35 | +0.42 | +10.55% | 144 | 6,699 | 97.66% |
| DVN240517C00047500 | 2024-04-19 1:20PM EDT | 2024-05-17 | 4.95 | 4.85 | 4.95 | +0.35 | +7.61% | 48 | 2,672 | 39.50% |
| DVN240621C00047500 | 2024-04-19 1:08PM EDT | 2024-06-21 | 5.56 | 5.40 | 5.50 | +0.42 | +8.17% | 2 | 5,100 | 34.91% |
| DVN240719C00047500 | 2024-04-19 2:04PM EDT | 2024-07-19 | 5.67 | 5.55 | 5.80 | +0.05 | +0.89% | 37 | 1,498 | 32.67% |
| DVN240920C00047500 | 2024-04-18 3:07PM EDT | 2024-09-20 | 6.35 | 6.55 | 6.75 | 0.00 | - | 5 | 13,113 | 33.36% |
| DVN241018C00047500 | 2024-04-18 1:34PM EDT | 2024-10-18 | 6.75 | 6.80 | 6.95 | 0.00 | - | 2 | 576 | 32.25% |
| DVN241220C00047500 | 2024-04-16 2:49PM EDT | 2024-12-20 | 7.95 | 7.60 | 7.75 | 0.00 | - | 12 | 244 | 33.08% |
| DVN250117C00047500 | 2024-04-19 2:01PM EDT | 2025-01-17 | 7.95 | 7.85 | 8.10 | 0.00 | - | 1 | 4,875 | 33.51% |
| DVN250321C00047500 | 2024-04-15 12:59PM EDT | 2025-03-21 | 9.65 | 8.50 | 8.80 | 0.00 | - | 8 | 224 | 34.08% |
| DVN250620C00047500 | 2024-04-03 9:30AM EDT | 2025-06-20 | 9.30 | 7.30 | 9.55 | 0.00 | - | 2 | 220 | 33.91% |
| DVN250919C00047500 | 2024-04-11 12:40PM EDT | 2025-09-19 | 11.37 | 9.80 | 10.25 | 0.00 | - | 1 | 33 | 33.89% |
| DVN260116C00047500 | 2024-04-16 9:37AM EDT | 2026-01-16 | 11.38 | 10.20 | 10.85 | 0.00 | - | 1 | 224 | 32.96% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240419P00047500 | 2024-04-18 10:59AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 86 | 6,886 | 68.75% |
| DVN240517P00047500 | 2024-04-19 1:38PM EDT | 2024-05-17 | 0.38 | 0.39 | 0.41 | -0.10 | -20.83% | 16 | 1,315 | 32.03% |
| DVN240621P00047500 | 2024-04-19 1:37PM EDT | 2024-06-21 | 0.89 | 0.92 | 0.95 | -0.12 | -11.88% | 16 | 11,627 | 30.52% |
| DVN240719P00047500 | 2024-04-18 11:29AM EDT | 2024-07-19 | 1.13 | 1.20 | 1.23 | -0.08 | -6.61% | 10 | 1,972 | 28.91% |
| DVN240920P00047500 | 2024-04-18 11:38AM EDT | 2024-09-20 | 1.99 | 2.04 | 2.09 | -0.08 | -3.86% | 2 | 885 | 29.90% |
| DVN241018P00047500 | 2024-04-18 2:27PM EDT | 2024-10-18 | 2.41 | 2.29 | 2.35 | 0.00 | - | 60 | 357 | 29.55% |
| DVN241220P00047500 | 2024-04-17 1:27PM EDT | 2024-12-20 | 3.02 | 3.05 | 3.15 | 0.00 | - | 16 | 526 | 30.81% |
| DVN250117P00047500 | 2024-04-19 1:33PM EDT | 2025-01-17 | 3.30 | 3.30 | 3.40 | -0.15 | -4.35% | 214 | 6,821 | 30.75% |
| DVN250321P00047500 | 2024-04-05 12:41PM EDT | 2025-03-21 | 3.50 | 3.60 | 4.10 | 0.00 | - | 2 | 1,456 | 31.62% |
| DVN250620P00047500 | 2024-04-19 2:35PM EDT | 2025-06-20 | 4.80 | 4.75 | 4.85 | +0.10 | +2.13% | 598 | 237 | 31.74% |
| DVN250919P00047500 | 2024-04-16 9:47AM EDT | 2025-09-19 | 5.45 | 5.40 | 5.60 | 0.00 | - | 6 | 266 | 32.15% |
| DVN260116P00047500 | 2024-04-18 11:02AM EDT | 2026-01-16 | 6.31 | 6.05 | 6.30 | 0.00 | - | 40 | 291 | 31.79% |
© 2024 Yahoo. All rights reserved.