Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00050000 | 2024-04-26 2:37PM EDT | 2024-05-03 | 3.10 | 2.88 | 3.10 | +0.13 | +4.38% | 18 | 3,301 | 46.78% |
| DVN240510C00050000 | 2024-04-26 1:31PM EDT | 2024-05-10 | 3.14 | 3.20 | 3.30 | -0.11 | -3.38% | 20 | 144 | 39.65% |
| DVN240517C00050000 | 2024-04-26 3:29PM EDT | 2024-05-17 | 3.49 | 3.30 | 3.45 | +0.07 | +2.05% | 139 | 4,912 | 36.13% |
| DVN240524C00050000 | 2024-04-25 3:22PM EDT | 2024-05-24 | 3.50 | 2.82 | 3.80 | 0.00 | - | 2 | 123 | 38.48% |
| DVN240531C00050000 | 2024-04-25 2:06PM EDT | 2024-05-31 | 3.43 | 2.88 | 3.90 | 0.00 | - | 2 | 70 | 36.18% |
| DVN240621C00050000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 4.10 | 3.90 | 4.15 | +0.10 | +2.50% | 162 | 12,999 | 32.06% |
| DVN240719C00050000 | 2024-04-26 2:29PM EDT | 2024-07-19 | 4.40 | 3.85 | 4.60 | +0.30 | +7.32% | 47 | 2,459 | 31.13% |
| DVN240920C00050000 | 2024-04-26 3:39PM EDT | 2024-09-20 | 5.41 | 5.25 | 5.50 | +0.28 | +5.46% | 15 | 6,511 | 30.81% |
| DVN241018C00050000 | 2024-04-26 3:47PM EDT | 2024-10-18 | 5.85 | 3.65 | 5.90 | +0.44 | +8.13% | 1 | 1,435 | 31.17% |
| DVN241220C00050000 | 2024-04-25 9:54AM EDT | 2024-12-20 | 6.47 | 4.50 | 6.90 | +0.67 | +11.55% | 1 | 1,232 | 32.96% |
| DVN250117C00050000 | 2024-04-25 9:52AM EDT | 2025-01-17 | 6.85 | 6.70 | 7.05 | +0.75 | +12.30% | 1 | 6,034 | 32.06% |
| DVN250321C00050000 | 2024-04-24 3:56PM EDT | 2025-03-21 | 7.24 | 6.15 | 7.80 | 0.00 | - | 1 | 339 | 32.79% |
| DVN250620C00050000 | 2024-04-25 3:04PM EDT | 2025-06-20 | 8.30 | 7.40 | 8.95 | 0.00 | - | 681 | 2,012 | 34.39% |
| DVN250919C00050000 | 2024-04-25 2:59PM EDT | 2025-09-19 | 9.28 | 9.05 | 9.45 | 0.00 | - | 2 | 369 | 33.30% |
| DVN260116C00050000 | 2024-04-26 2:59PM EDT | 2026-01-16 | 9.95 | 8.80 | 10.00 | +0.35 | +3.65% | 3 | 1,469 | 32.09% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00050000 | 2024-04-26 3:30PM EDT | 2024-05-03 | 0.29 | 0.27 | 0.31 | -0.08 | -21.62% | 108 | 4,049 | 42.77% |
| DVN240510P00050000 | 2024-04-26 11:51AM EDT | 2024-05-10 | 0.52 | 0.38 | 0.43 | -0.13 | -20.00% | 7 | 631 | 34.47% |
| DVN240517P00050000 | 2024-04-26 3:35PM EDT | 2024-05-17 | 0.52 | 0.51 | 0.54 | -0.09 | -14.75% | 369 | 3,561 | 31.10% |
| DVN240524P00050000 | 2024-04-26 1:54PM EDT | 2024-05-24 | 0.67 | 0.62 | 0.67 | -0.20 | -22.99% | 3 | 39 | 29.81% |
| DVN240531P00050000 | 2024-04-26 10:39AM EDT | 2024-05-31 | 0.88 | 0.71 | 0.75 | -0.04 | -4.35% | 2 | 12 | 28.20% |
| DVN240621P00050000 | 2024-04-26 3:05PM EDT | 2024-06-21 | 1.18 | 1.16 | 1.23 | -0.12 | -9.23% | 486 | 7,937 | 29.18% |
| DVN240719P00050000 | 2024-04-26 2:58PM EDT | 2024-07-19 | 1.47 | 1.48 | 1.55 | -0.11 | -6.96% | 33 | 583 | 27.42% |
| DVN240920P00050000 | 2024-04-26 1:39PM EDT | 2024-09-20 | 2.45 | 2.37 | 2.44 | -0.07 | -2.78% | 7 | 499 | 28.00% |
| DVN241018P00050000 | 2024-04-25 10:37AM EDT | 2024-10-18 | 3.14 | 2.68 | 2.79 | 0.00 | - | 1 | 477 | 28.25% |
| DVN241220P00050000 | 2024-04-26 11:09AM EDT | 2024-12-20 | 3.65 | 3.50 | 3.60 | -0.15 | -3.95% | 10 | 415 | 29.31% |
| DVN250117P00050000 | 2024-04-26 1:55PM EDT | 2025-01-17 | 3.75 | 3.65 | 3.85 | -0.15 | -3.85% | 4 | 7,476 | 29.20% |
| DVN250321P00050000 | 2024-04-19 2:55PM EDT | 2025-03-21 | 5.00 | 4.40 | 4.55 | 0.00 | - | 41 | 1,821 | 29.96% |
| DVN250620P00050000 | 2024-04-25 3:58PM EDT | 2025-06-20 | 5.40 | 5.25 | 5.60 | 0.00 | - | 755 | 4,119 | 31.43% |
| DVN250919P00050000 | 2024-04-26 11:47AM EDT | 2025-09-19 | 6.20 | 5.95 | 6.20 | -0.30 | -4.62% | 4 | 441 | 31.04% |
| DVN260116P00050000 | 2024-04-25 1:59PM EDT | 2026-01-16 | 7.00 | 6.45 | 6.95 | 0.00 | - | 455 | 389 | 30.82% |
© 2024 Yahoo. All rights reserved.