Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN231215C00070000 | 2023-10-27 9:42AM EST | 2023-12-15 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 136.72% |
| DVN240119C00070000 | 2023-12-05 2:11PM EST | 2024-01-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 6,512 | 52.34% |
| DVN240315C00070000 | 2023-11-22 3:47PM EST | 2024-03-15 | 0.11 | 0.02 | 0.08 | 0.00 | - | 19 | 185 | 42.58% |
| DVN240419C00070000 | 2023-12-08 3:51PM EST | 2024-04-19 | 0.13 | 0.03 | 0.35 | +0.03 | +30.00% | 2 | 115 | 47.31% |
| DVN240621C00070000 | 2023-12-08 1:32PM EST | 2024-06-21 | 0.15 | 0.03 | 0.20 | +0.02 | +15.38% | 1 | 2,632 | 34.96% |
| DVN250117C00070000 | 2023-12-07 3:01PM EST | 2025-01-17 | 0.60 | 0.57 | 0.68 | 0.00 | - | 186 | 1,707 | 31.47% |
| DVN250321C00070000 | 2023-12-06 12:32PM EST | 2025-03-21 | 0.97 | 0.81 | 1.03 | -0.09 | -8.49% | 2 | 42 | 32.64% |
| DVN250620C00070000 | 2023-12-05 2:00PM EST | 2025-06-20 | 0.94 | 0.72 | 1.46 | 0.00 | - | 1 | 58 | 33.09% |
| DVN250919C00070000 | 2023-12-05 11:37AM EST | 2025-09-19 | 1.55 | 1.42 | 2.37 | 0.00 | - | 5 | 84 | 36.10% |
| DVN260116C00070000 | 2023-12-06 3:17PM EST | 2026-01-16 | 1.75 | 0.77 | 2.00 | 0.00 | - | 5 | 120 | 31.27% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240119P00070000 | 2023-09-29 1:59PM EST | 2024-01-19 | 22.14 | 23.00 | 23.80 | 0.00 | - | 2 | 420 | 0.00% |
| DVN240315P00070000 | 2023-10-13 2:53PM EST | 2024-03-15 | 21.85 | 24.40 | 25.20 | 0.00 | - | 3 | 33 | 0.00% |
| DVN240419P00070000 | 2023-09-06 2:00PM EST | 2024-04-19 | 17.45 | 26.15 | 26.70 | 0.00 | - | 2 | 2 | 51.51% |
| DVN240621P00070000 | 2023-11-09 1:46PM EST | 2024-06-21 | 25.98 | 25.20 | 28.30 | 0.00 | - | 5 | 673 | 66.04% |
| DVN250117P00070000 | 2023-10-13 11:46AM EST | 2025-01-17 | 23.17 | 24.80 | 25.55 | 0.00 | - | 20 | 305 | 0.00% |
| DVN250321P00070000 | 2023-09-22 11:02AM EST | 2025-03-21 | 24.40 | 23.00 | 25.25 | 0.00 | - | 17 | 20 | 0.00% |
| DVN250919P00070000 | 2023-11-07 12:20PM EST | 2025-09-19 | 26.50 | 25.60 | 28.55 | 0.00 | - | 2 | 4 | 37.63% |
| DVN260116P00070000 | 2023-10-13 11:46AM EST | 2026-01-16 | 24.32 | 24.35 | 28.15 | 0.00 | - | 20 | 21 | 32.61% |
© 2023 Yahoo. All rights reserved.