Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:65.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240419C00065000 | 2024-04-16 12:32PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 151 | 112.50% |
| DVN240426C00065000 | 2024-04-16 3:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 106 | 95.70% |
| DVN240503C00065000 | 2024-04-12 10:33AM EDT | 2024-05-03 | 0.10 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 49.22% |
| DVN240510C00065000 | 2024-04-08 12:42PM EDT | 2024-05-10 | 0.09 | 0.01 | 0.04 | 0.00 | - | 1 | 3 | 42.97% |
| DVN240517C00065000 | 2024-04-16 12:32PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.04 | 0.00 | - | 41 | 65 | 37.50% |
| DVN240524C00065000 | 2024-04-11 9:30AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.95% |
| DVN240621C00065000 | 2024-04-17 2:35PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.12 | 0.00 | - | 76 | 1,275 | 30.66% |
| DVN240719C00065000 | 2024-04-17 2:37PM EDT | 2024-07-19 | 0.25 | 0.20 | 0.23 | 0.00 | - | 120 | 1,771 | 29.20% |
| DVN240920C00065000 | 2024-04-16 12:22PM EDT | 2024-09-20 | 0.69 | 0.59 | 0.63 | 0.00 | - | 43 | 989 | 29.10% |
| DVN241018C00065000 | 2024-04-16 10:24AM EDT | 2024-10-18 | 0.83 | 0.76 | 0.82 | 0.00 | - | 3 | 260 | 29.03% |
| DVN241220C00065000 | 2024-04-17 1:31PM EDT | 2024-12-20 | 1.38 | 1.30 | 1.36 | 0.00 | - | 1 | 2,613 | 29.80% |
| DVN250117C00065000 | 2024-04-16 2:02PM EDT | 2025-01-17 | 1.59 | 1.52 | 1.60 | 0.00 | - | 1 | 3,308 | 30.03% |
| DVN250321C00065000 | 2024-04-16 1:47PM EDT | 2025-03-21 | 2.25 | 0.60 | 4.10 | 0.00 | - | 1 | 391 | 41.61% |
| DVN250620C00065000 | 2024-04-12 2:36PM EDT | 2025-06-20 | 2.93 | 2.77 | 5.50 | 0.00 | - | 15 | 744 | 43.48% |
| DVN250919C00065000 | 2024-04-12 9:39AM EDT | 2025-09-19 | 4.69 | 3.45 | 4.45 | 0.00 | - | 2 | 549 | 35.06% |
| DVN260116C00065000 | 2024-04-12 2:47PM EDT | 2026-01-16 | 5.00 | 4.00 | 4.60 | 0.00 | - | 10 | 102 | 32.20% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240419P00065000 | 2023-12-14 12:03PM EDT | 2024-04-19 | 19.97 | 20.75 | 24.10 | 0.00 | - | 3 | 0 | 884.08% |
| DVN240517P00065000 | 2024-04-16 3:57PM EDT | 2024-05-17 | 12.64 | 13.05 | 13.95 | 0.00 | - | 1 | 0 | 55.52% |
| DVN240621P00065000 | 2024-03-05 11:50AM EDT | 2024-06-21 | 20.48 | 10.90 | 14.20 | 0.00 | - | 1 | 12 | 52.49% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 2024-09-20 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 103.26% |
| DVN250117P00065000 | 2024-04-01 9:30AM EDT | 2025-01-17 | 15.00 | 13.45 | 15.80 | 0.00 | - | 2 | 209 | 37.04% |
| DVN250321P00065000 | 2023-12-15 3:23PM EDT | 2025-03-21 | 21.02 | 21.00 | 25.35 | 0.00 | - | 5 | 13 | 71.80% |
| DVN250620P00065000 | 2024-04-16 11:04AM EDT | 2025-06-20 | 15.31 | 14.95 | 16.50 | 0.00 | - | 1 | 46 | 33.19% |
| DVN250919P00065000 | 2024-03-27 1:04PM EDT | 2025-09-19 | 17.00 | 15.55 | 17.00 | 0.00 | - | 10 | 17 | 32.37% |
| DVN260116P00065000 | 2024-03-18 9:30AM EDT | 2026-01-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 50 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.