Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:52.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00052500 | 2024-04-24 2:54PM EDT | 2024-05-17 | 1.44 | 1.44 | 1.47 | -0.34 | -19.10% | 44 | 8,856 | 31.64% |
| DVN240621C00052500 | 2024-04-24 3:11PM EDT | 2024-06-21 | 2.11 | 2.11 | 2.15 | -0.34 | -13.88% | 295 | 9,831 | 28.35% |
| DVN240719C00052500 | 2024-04-24 2:04PM EDT | 2024-07-19 | 2.50 | 2.53 | 2.55 | -0.40 | -13.79% | 81 | 3,537 | 27.30% |
| DVN240920C00052500 | 2024-04-24 12:10PM EDT | 2024-09-20 | 3.60 | 3.55 | 3.65 | -0.40 | -10.00% | 28 | 13,430 | 29.05% |
| DVN241018C00052500 | 2024-04-24 12:41PM EDT | 2024-10-18 | 3.90 | 3.90 | 3.95 | -0.35 | -8.24% | 114 | 588 | 28.74% |
| DVN241220C00052500 | 2024-04-23 12:32PM EDT | 2024-12-20 | 5.20 | 4.75 | 4.90 | 0.00 | - | 3 | 1,386 | 30.34% |
| DVN250117C00052500 | 2024-04-24 10:28AM EDT | 2025-01-17 | 5.20 | 5.00 | 5.20 | -0.37 | -6.64% | 118 | 3,666 | 30.41% |
| DVN250321C00052500 | 2024-04-22 11:25AM EDT | 2025-03-21 | 6.05 | 5.80 | 6.00 | 0.00 | - | 11 | 1,251 | 31.43% |
| DVN250620C00052500 | 2024-04-19 12:01PM EDT | 2025-06-20 | 7.10 | 5.60 | 6.90 | 0.00 | - | 25 | 436 | 31.91% |
| DVN250919C00052500 | 2024-04-22 2:18PM EDT | 2025-09-19 | 8.00 | 7.50 | 7.70 | 0.00 | - | 6 | 429 | 32.23% |
| DVN260116C00052500 | 2024-04-24 9:44AM EDT | 2026-01-16 | 8.20 | 8.05 | 8.30 | -0.50 | -5.75% | 1 | 501 | 31.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00052500 | 2024-04-24 12:41PM EDT | 2024-05-17 | 1.88 | 1.81 | 1.83 | +0.36 | +23.68% | 328 | 2,345 | 29.69% |
| DVN240621P00052500 | 2024-04-24 3:03PM EDT | 2024-06-21 | 2.64 | 2.59 | 2.63 | +0.35 | +15.28% | 57 | 4,668 | 28.54% |
| DVN240719P00052500 | 2024-04-24 3:15PM EDT | 2024-07-19 | 2.96 | 2.93 | 2.96 | +0.10 | +3.50% | 72 | 541 | 26.76% |
| DVN240920P00052500 | 2024-04-24 1:36PM EDT | 2024-09-20 | 3.95 | 3.85 | 3.95 | +0.20 | +5.33% | 46 | 398 | 27.82% |
| DVN241018P00052500 | 2024-04-16 10:28AM EDT | 2024-10-18 | 4.65 | 4.15 | 4.25 | 0.00 | - | 5 | 180 | 27.61% |
| DVN241220P00052500 | 2024-04-23 2:55PM EDT | 2024-12-20 | 4.70 | 5.00 | 5.05 | 0.00 | - | 601 | 877 | 28.49% |
| DVN250117P00052500 | 2024-04-19 12:35PM EDT | 2025-01-17 | 5.50 | 5.25 | 5.35 | 0.00 | - | 6 | 1,206 | 28.65% |
| DVN250321P00052500 | 2024-04-19 2:55PM EDT | 2025-03-21 | 6.20 | 5.95 | 6.10 | 0.00 | - | 16 | 1,417 | 29.60% |
| DVN250620P00052500 | 2024-04-19 11:21AM EDT | 2025-06-20 | 7.05 | 6.80 | 6.95 | 0.00 | - | 1 | 2,163 | 30.06% |
| DVN250919P00052500 | 2024-04-24 1:04PM EDT | 2025-09-19 | 7.70 | 7.55 | 7.70 | -0.25 | -3.14% | 1 | 61 | 30.35% |
| DVN260116P00052500 | 2024-04-16 11:51AM EDT | 2026-01-16 | 8.25 | 8.10 | 8.35 | 0.00 | - | 1 | 42 | 29.76% |
© 2024 Yahoo. All rights reserved.