Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00060000 | 2024-05-09 10:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,400 | 60.16% |
| DVN240524C00060000 | 2024-05-07 10:04AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 53 | 43.75% |
| DVN240531C00060000 | 2024-05-03 1:01PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.12 | 0.00 | - | 1 | 105 | 45.22% |
| DVN240607C00060000 | 2024-05-02 3:22PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 13 | 30.86% |
| DVN240621C00060000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 169 | 4,910 | 26.37% |
| DVN240719C00060000 | 2024-05-10 1:53PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.09 | -0.06 | -40.00% | 22 | 1,796 | 23.44% |
| DVN240920C00060000 | 2024-05-10 3:28PM EDT | 2024-09-20 | 0.42 | 0.40 | 0.44 | -0.15 | -26.32% | 154 | 2,017 | 24.51% |
| DVN241018C00060000 | 2024-05-10 1:18PM EDT | 2024-10-18 | 0.61 | 0.55 | 0.62 | -0.24 | -28.24% | 5 | 605 | 24.71% |
| DVN241220C00060000 | 2024-05-09 11:30AM EDT | 2024-12-20 | 1.29 | 1.13 | 1.23 | -0.19 | -12.84% | 1 | 1,041 | 26.66% |
| DVN250117C00060000 | 2024-05-10 2:20PM EDT | 2025-01-17 | 1.39 | 1.33 | 1.42 | -0.29 | -17.26% | 8 | 6,311 | 26.62% |
| DVN250321C00060000 | 2024-05-10 3:23PM EDT | 2025-03-21 | 2.01 | 1.98 | 2.07 | -0.29 | -12.61% | 5 | 729 | 28.08% |
| DVN250620C00060000 | 2024-05-08 3:25PM EDT | 2025-06-20 | 3.14 | 2.85 | 2.94 | 0.00 | - | 1 | 3,050 | 29.38% |
| DVN250919C00060000 | 2024-05-10 12:11PM EDT | 2025-09-19 | 3.60 | 3.50 | 3.75 | -0.50 | -12.20% | 1 | 493 | 30.28% |
| DVN260116C00060000 | 2024-05-10 10:15AM EDT | 2026-01-16 | 4.20 | 4.20 | 4.40 | -0.63 | -13.04% | 3 | 763 | 29.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00060000 | 2024-05-07 9:49AM EDT | 2024-05-17 | 9.10 | 9.80 | 11.40 | 0.00 | - | 4 | 0 | 124.32% |
| DVN240524P00060000 | 2024-04-29 1:23PM EDT | 2024-05-24 | 6.89 | 9.60 | 11.90 | 0.00 | - | 7 | 0 | 93.80% |
| DVN240621P00060000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 9.63 | 9.85 | 10.40 | 0.00 | - | 1 | 89 | 45.85% |
| DVN240719P00060000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 9.95 | 9.90 | 10.05 | 0.00 | - | 170 | 204 | 26.66% |
| DVN240920P00060000 | 2024-04-24 12:03PM EDT | 2024-09-20 | 9.00 | 8.90 | 11.75 | 0.00 | - | 2 | 33 | 41.28% |
| DVN241018P00060000 | 2024-04-11 10:12AM EDT | 2024-10-18 | 7.70 | 9.35 | 10.90 | 0.00 | - | 15 | 103 | 29.31% |
| DVN241220P00060000 | 2024-04-04 10:38AM EDT | 2024-12-20 | 8.24 | 9.65 | 11.20 | 0.00 | - | 10 | 10 | 27.44% |
| DVN250117P00060000 | 2024-05-06 10:05AM EDT | 2025-01-17 | 10.15 | 9.05 | 12.55 | 0.00 | - | 1 | 1,107 | 35.54% |
| DVN250321P00060000 | 2024-05-02 11:18AM EDT | 2025-03-21 | 10.90 | 10.90 | 11.25 | 0.00 | - | 1 | 338 | 23.50% |
| DVN250620P00060000 | 2024-04-10 11:37AM EDT | 2025-06-20 | 10.20 | 11.50 | 13.65 | 0.00 | - | 15 | 19 | 33.64% |
| DVN250919P00060000 | 2024-05-02 10:11AM EDT | 2025-09-19 | 11.80 | 12.05 | 14.10 | 0.00 | - | 14 | 414 | 32.43% |
| DVN260116P00060000 | 2024-04-19 11:19AM EDT | 2026-01-16 | 12.70 | 12.55 | 14.45 | 0.00 | - | 15 | 24 | 30.53% |
© 2024 Yahoo. All rights reserved.