Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:65.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN231208C00065000 | 2023-10-27 8:38AM EST | 2023-12-08 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 93.75% |
| DVN231215C00065000 | 2023-10-25 2:12PM EST | 2023-12-15 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 78.91% |
| DVN240119C00065000 | 2023-12-01 3:05PM EST | 2024-01-19 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 21 | 8,824 | 42.97% |
| DVN240315C00065000 | 2023-11-29 10:12AM EST | 2024-03-15 | 0.08 | 0.02 | 0.15 | 0.00 | - | 1 | 607 | 37.40% |
| DVN240419C00065000 | 2023-11-24 11:53AM EST | 2024-04-19 | 0.14 | 0.10 | 0.63 | 0.00 | - | 2 | 140 | 44.19% |
| DVN240621C00065000 | 2023-12-01 2:14PM EST | 2024-06-21 | 0.27 | 0.16 | 0.35 | -0.05 | -15.62% | 11 | 1,061 | 31.89% |
| DVN240719C00065000 | 2023-12-01 3:24PM EST | 2024-07-19 | 0.39 | 0.28 | 0.36 | +0.09 | +30.00% | 1 | 14 | 30.08% |
| DVN250117C00065000 | 2023-12-01 12:22PM EST | 2025-01-17 | 1.19 | 1.15 | 1.19 | +0.09 | +8.18% | 18 | 769 | 30.86% |
| DVN250321C00065000 | 2023-11-22 1:32PM EST | 2025-03-21 | 1.54 | 1.10 | 1.95 | 0.00 | - | 1 | 212 | 34.00% |
| DVN250620C00065000 | 2023-12-01 11:10AM EST | 2025-06-20 | 2.17 | 1.40 | 2.22 | +0.18 | +9.05% | 1 | 92 | 32.70% |
| DVN250919C00065000 | 2023-11-30 2:55PM EST | 2025-09-19 | 2.30 | 1.71 | 2.79 | +0.01 | +0.44% | 1 | 196 | 33.25% |
| DVN260116C00065000 | 2023-12-01 2:38PM EST | 2026-01-16 | 2.63 | 2.56 | 2.95 | -0.12 | -4.36% | 1 | 105 | 31.31% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN231215P00065000 | 2023-11-08 10:29AM EST | 2023-12-15 | 21.28 | 19.95 | 20.90 | 0.00 | - | - | 0 | 137.70% |
| DVN231229P00065000 | 2023-11-27 1:08PM EST | 2023-12-29 | 21.05 | 19.80 | 21.05 | 0.00 | - | 1 | 2 | 97.41% |
| DVN240119P00065000 | 2023-11-28 12:11PM EST | 2024-01-19 | 20.25 | 20.10 | 20.80 | 0.00 | - | 1 | 3,345 | 74.41% |
| DVN240315P00065000 | 2023-11-07 10:03AM EST | 2024-03-15 | 20.00 | 19.20 | 21.25 | 0.00 | - | 2 | 64 | 64.84% |
| DVN240419P00065000 | 2023-11-16 11:52AM EST | 2024-04-19 | 22.00 | 19.80 | 21.25 | 0.00 | - | 400 | 325 | 56.15% |
| DVN240621P00065000 | 2023-11-09 3:05PM EST | 2024-06-21 | 21.20 | 19.85 | 21.90 | 0.00 | - | 2 | 206 | 53.27% |
| DVN250117P00065000 | 2023-11-24 9:30AM EST | 2025-01-17 | 20.80 | 19.00 | 22.55 | 0.00 | - | 2 | 211 | 41.58% |
| DVN250321P00065000 | 2023-11-09 9:40AM EST | 2025-03-21 | 21.70 | 20.80 | 21.70 | 0.00 | - | 7 | 8 | 33.53% |
| DVN250620P00065000 | 2023-08-16 2:17PM EST | 2025-06-20 | 19.80 | 17.75 | 18.90 | 0.00 | - | 4 | 16 | 0.00% |
| DVN250919P00065000 | 2023-06-30 9:53AM EST | 2025-09-19 | 20.42 | 17.10 | 18.25 | 0.00 | - | 10 | 7 | 0.00% |
| DVN260116P00065000 | 2023-09-20 2:54PM EST | 2026-01-16 | 20.12 | 18.55 | 22.80 | 0.00 | - | - | 1 | 31.46% |
© 2023 Yahoo. All rights reserved.