Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:60.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN231215C00060000 | 2023-11-28 9:30AM EST | 2023-12-15 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 400 | 74.22% |
| DVN240119C00060000 | 2023-12-04 1:19PM EST | 2024-01-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 56 | 20,562 | 39.84% |
| DVN240315C00060000 | 2023-12-04 10:05AM EST | 2024-03-15 | 0.16 | 0.14 | 0.16 | -0.01 | -5.88% | 2 | 1,999 | 32.62% |
| DVN240419C00060000 | 2023-12-04 11:48AM EST | 2024-04-19 | 0.25 | 0.20 | 0.27 | -0.02 | -7.41% | 2 | 441 | 31.40% |
| DVN240621C00060000 | 2023-12-01 3:18PM EST | 2024-06-21 | 0.55 | 0.51 | 0.62 | 0.00 | - | 204 | 3,589 | 31.93% |
| DVN240719C00060000 | 2023-12-01 3:25PM EST | 2024-07-19 | 0.72 | 0.55 | 0.84 | 0.00 | - | 13 | 43 | 32.67% |
| DVN250117C00060000 | 2023-12-04 2:58PM EST | 2025-01-17 | 1.70 | 1.56 | 1.71 | -0.05 | -2.86% | 36 | 3,384 | 31.04% |
| DVN250321C00060000 | 2023-11-30 3:27PM EST | 2025-03-21 | 2.06 | 1.88 | 2.15 | 0.00 | - | 3 | 187 | 31.64% |
| DVN250620C00060000 | 2023-12-04 2:35PM EST | 2025-06-20 | 2.67 | 2.23 | 2.87 | +0.13 | +5.12% | 1 | 325 | 32.81% |
| DVN250919C00060000 | 2023-12-01 2:18PM EST | 2025-09-19 | 3.15 | 2.84 | 4.80 | 0.00 | - | 14 | 369 | 39.22% |
| DVN260116C00060000 | 2023-12-01 2:15PM EST | 2026-01-16 | 3.65 | 3.35 | 3.70 | +0.05 | +1.39% | 5 | 115 | 31.57% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN231208P00060000 | 2023-11-20 10:12AM EST | 2023-12-08 | 13.98 | 15.25 | 15.35 | 0.00 | - | - | 5 | 125.78% |
| DVN231215P00060000 | 2023-11-08 10:29AM EST | 2023-12-15 | 16.30 | 15.60 | 16.60 | 0.00 | - | 20 | 1 | 145.51% |
| DVN240119P00060000 | 2023-12-01 9:40AM EST | 2024-01-19 | 15.58 | 15.60 | 16.85 | 0.00 | - | 100 | 5,984 | 74.46% |
| DVN240315P00060000 | 2023-11-29 2:12PM EST | 2024-03-15 | 15.55 | 15.65 | 16.75 | 0.00 | - | 800 | 1,812 | 58.30% |
| DVN240419P00060000 | 2023-11-24 10:10AM EST | 2024-04-19 | 15.30 | 15.05 | 16.80 | 0.00 | - | 1,002 | 597 | 50.93% |
| DVN240621P00060000 | 2023-11-20 9:34AM EST | 2024-06-21 | 15.66 | 15.90 | 17.75 | 0.00 | - | 100 | 809 | 51.26% |
| DVN240719P00060000 | 2023-11-22 10:06AM EST | 2024-07-19 | 16.71 | 16.00 | 18.10 | 0.00 | - | 16 | 18 | 50.92% |
| DVN250117P00060000 | 2023-12-01 11:11AM EST | 2025-01-17 | 17.10 | 15.45 | 18.20 | +0.89 | +5.49% | 10 | 1,192 | 38.59% |
| DVN250321P00060000 | 2023-11-09 1:49PM EST | 2025-03-21 | 17.80 | 16.95 | 18.10 | 0.00 | - | 2 | 36 | 35.36% |
| DVN250620P00060000 | 2023-08-03 9:06AM EST | 2025-06-20 | 15.15 | 12.90 | 14.40 | 0.00 | - | 5 | 9 | 0.00% |
| DVN250919P00060000 | 2023-11-06 2:19PM EST | 2025-09-19 | 17.84 | 16.65 | 21.00 | 0.00 | - | 2 | 18 | 43.08% |
| DVN260116P00060000 | 2023-11-08 9:40AM EST | 2026-01-16 | 19.25 | 16.60 | 19.30 | 0.00 | - | 2 | 10 | 32.79% |
© 2023 Yahoo. All rights reserved.