Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:57.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00057500 | 2024-04-30 3:33PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,027 | 0 | 12.50% |
| DVN240621C00057500 | 2024-04-30 3:57PM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,073 | 0 | 6.25% |
| DVN240719C00057500 | 2024-04-30 12:00PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| DVN240920C00057500 | 2024-04-30 12:29PM EDT | 2024-09-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DVN241018C00057500 | 2024-04-30 2:50PM EDT | 2024-10-18 | 1.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DVN241220C00057500 | 2024-04-30 2:46PM EDT | 2024-12-20 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DVN250117C00057500 | 2024-04-30 12:58PM EDT | 2025-01-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DVN250321C00057500 | 2024-04-30 11:06AM EDT | 2025-03-21 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DVN250620C00057500 | 2024-04-30 11:07AM EDT | 2025-06-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DVN250919C00057500 | 2024-04-29 3:14PM EDT | 2025-09-19 | 5.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DVN260116C00057500 | 2024-04-30 1:19PM EDT | 2026-01-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00057500 | 2024-04-25 12:24PM EDT | 2024-05-17 | 5.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN240621P00057500 | 2024-04-30 1:43PM EDT | 2024-06-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240719P00057500 | 2024-04-25 3:55PM EDT | 2024-07-19 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240920P00057500 | 2024-04-12 10:37AM EDT | 2024-09-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DVN241018P00057500 | 2024-04-08 2:29PM EDT | 2024-10-18 | 6.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN241220P00057500 | 2024-04-09 11:38AM EDT | 2024-12-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DVN250117P00057500 | 2024-04-30 9:44AM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN250321P00057500 | 2024-04-29 11:11AM EDT | 2025-03-21 | 8.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN250620P00057500 | 2024-01-18 11:30AM EDT | 2025-06-20 | 18.70 | 14.85 | 16.75 | 0.00 | - | 2 | 37 | 54.35% |
| DVN250919P00057500 | 2024-04-30 10:36AM EDT | 2025-09-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DVN260116P00057500 | 2024-01-18 2:26PM EDT | 2026-01-16 | 19.70 | 15.50 | 18.25 | 0.00 | - | 120 | 61 | 53.56% |
© 2024 Yahoo. All rights reserved.