Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:55.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN231208C00055000 | 2023-11-29 2:47PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 52 | 118.75% |
| DVN231215C00055000 | 2023-12-06 3:46PM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 1,004 | 60.94% |
| DVN231222C00055000 | 2023-12-06 3:25PM EST | 2023-12-22 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 253 | 50.39% |
| DVN231229C00055000 | 2023-12-04 2:59PM EST | 2023-12-29 | 0.04 | 0.01 | 0.04 | 0.00 | - | 10 | 70 | 46.29% |
| DVN240105C00055000 | 2023-12-05 12:19PM EST | 2024-01-05 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 8 | 57.03% |
| DVN240119C00055000 | 2023-12-06 3:54PM EST | 2024-01-19 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 83 | 17,753 | 38.28% |
| DVN240315C00055000 | 2023-12-06 3:17PM EST | 2024-03-15 | 0.31 | 0.21 | 0.36 | +0.01 | +3.33% | 17 | 3,277 | 34.13% |
| DVN240419C00055000 | 2023-12-06 2:32PM EST | 2024-04-19 | 0.43 | 0.40 | 0.46 | -0.09 | -17.31% | 97 | 950 | 31.37% |
| DVN240621C00055000 | 2023-12-06 12:22PM EST | 2024-06-21 | 0.81 | 0.80 | 0.91 | -0.11 | -11.96% | 18 | 4,213 | 31.91% |
| DVN240719C00055000 | 2023-12-06 11:49AM EST | 2024-07-19 | 0.94 | 0.86 | 1.15 | -0.12 | -11.32% | 2 | 260 | 32.42% |
| DVN250117C00055000 | 2023-12-06 3:32PM EST | 2025-01-17 | 2.14 | 2.07 | 2.28 | -0.16 | -6.96% | 343 | 3,086 | 31.89% |
| DVN250321C00055000 | 2023-11-27 12:30PM EST | 2025-03-21 | 2.79 | 2.30 | 2.84 | -0.19 | -6.38% | 3 | 55 | 32.91% |
| DVN250620C00055000 | 2023-12-04 1:06PM EST | 2025-06-20 | 3.50 | 2.13 | 4.00 | 0.00 | - | 5 | 315 | 35.96% |
| DVN250919C00055000 | 2023-12-06 2:58PM EST | 2025-09-19 | 3.70 | 2.92 | 4.45 | -0.40 | -9.76% | 5 | 198 | 35.39% |
| DVN260116C00055000 | 2023-12-06 12:13PM EST | 2026-01-16 | 4.05 | 3.90 | 5.25 | -0.44 | -9.80% | 46 | 118 | 35.83% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN231208P00055000 | 2023-11-16 9:30AM EST | 2023-12-08 | 10.25 | 11.65 | 11.90 | 0.00 | - | 10 | 0 | 146.88% |
| DVN231215P00055000 | 2023-11-29 3:29PM EST | 2023-12-15 | 10.80 | 12.10 | 12.90 | 0.00 | - | 200 | 196 | 140.43% |
| DVN240119P00055000 | 2023-12-06 12:30PM EST | 2024-01-19 | 12.60 | 12.30 | 12.95 | +1.03 | +8.90% | 1 | 9,818 | 66.80% |
| DVN240315P00055000 | 2023-11-09 12:43PM EST | 2024-03-15 | 11.40 | 11.70 | 12.95 | 0.00 | - | 14 | 320 | 49.51% |
| DVN240419P00055000 | 2023-12-01 11:31AM EST | 2024-04-19 | 10.75 | 12.40 | 13.50 | 0.00 | - | 26 | 30 | 49.41% |
| DVN240621P00055000 | 2023-12-01 2:42PM EST | 2024-06-21 | 11.29 | 12.75 | 13.40 | 0.00 | - | 35 | 1,832 | 39.84% |
| DVN240719P00055000 | 2023-12-06 9:30AM EST | 2024-07-19 | 12.95 | 12.90 | 13.20 | +2.05 | +18.81% | 15 | 22 | 35.41% |
| DVN250117P00055000 | 2023-12-05 1:39PM EST | 2025-01-17 | 13.61 | 14.20 | 15.10 | 0.00 | - | 2 | 412 | 38.45% |
| DVN250321P00055000 | 2023-12-04 12:12PM EST | 2025-03-21 | 12.87 | 13.40 | 15.30 | 0.00 | - | 1 | 20 | 36.88% |
| DVN250620P00055000 | 2023-11-08 9:44AM EST | 2025-06-20 | 14.80 | 15.15 | 15.75 | 0.00 | - | 35 | 31 | 36.00% |
| DVN250919P00055000 | 2023-11-09 3:40PM EST | 2025-09-19 | 15.40 | 13.90 | 17.15 | 0.00 | - | 2 | 57 | 39.66% |
| DVN260116P00055000 | 2023-11-22 2:23PM EST | 2026-01-16 | 15.10 | 15.90 | 16.75 | 0.00 | - | 1 | 11 | 34.85% |
© 2023 Yahoo. All rights reserved.