Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:62.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00062500 | 2024-04-30 10:41AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 1,163 | 25.00% |
| DVN240621C00062500 | 2024-04-29 10:22AM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 12.50% |
| DVN240719C00062500 | 2024-04-30 2:06PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 79 | 779 | 12.50% |
| DVN240920C00062500 | 2024-04-30 12:35PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 15 | 1,323 | 6.25% |
| DVN241018C00062500 | 2024-04-30 3:00PM EDT | 2024-10-18 | 0.85 | 0.00 | 0.00 | 0.00 | - | 56 | 171 | 6.25% |
| DVN241220C00062500 | 2024-04-22 12:46PM EDT | 2024-12-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| DVN250117C00062500 | 2024-04-30 11:51AM EDT | 2025-01-17 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1,282 | 6.25% |
| DVN250321C00062500 | 2024-04-29 3:59PM EDT | 2025-03-21 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 6.25% |
| DVN250620C00062500 | 2024-04-30 1:05PM EDT | 2025-06-20 | 2.99 | 0.00 | 0.00 | 0.00 | - | 5 | 720 | 3.13% |
| DVN250919C00062500 | 2024-04-23 10:31AM EDT | 2025-09-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| DVN260116C00062500 | 2024-04-29 12:16PM EDT | 2026-01-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 415 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00062500 | 2023-10-24 12:39PM EDT | 2024-06-21 | 16.35 | 17.30 | 18.55 | 0.00 | - | 2 | 16 | 134.86% |
| DVN240719P00062500 | 2024-04-08 3:52PM EDT | 2024-07-19 | 9.37 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| DVN241018P00062500 | 2024-04-17 11:51AM EDT | 2024-10-18 | 11.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DVN250117P00062500 | 2023-10-27 3:48PM EDT | 2025-01-17 | 18.30 | 17.15 | 19.80 | 0.00 | - | 1 | 1 | 63.29% |
| DVN250919P00062500 | 2023-09-20 3:34PM EDT | 2025-09-19 | 17.76 | 17.75 | 18.95 | 0.00 | - | - | 2 | 47.50% |
| DVN260116P00062500 | 2024-01-18 11:29AM EDT | 2026-01-16 | 23.45 | 18.65 | 22.70 | 0.00 | - | 6 | 3 | 56.80% |
© 2024 Yahoo. All rights reserved.