Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00075000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.11 | 0.00 | - | 1 | 1,494 | 45.61% |
| DVN240920C00075000 | 2024-04-24 1:51PM EDT | 2024-09-20 | 0.09 | 0.09 | 0.13 | 0.00 | - | 1 | 537 | 29.25% |
| DVN241018C00075000 | 2024-04-09 3:08PM EDT | 2024-10-18 | 0.27 | 0.15 | 0.18 | 0.00 | - | 100 | 102 | 28.42% |
| DVN241220C00075000 | 2024-04-22 1:31PM EDT | 2024-12-20 | 0.40 | 0.37 | 0.42 | 0.00 | - | 10 | 84 | 28.96% |
| DVN250117C00075000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 0.49 | 0.49 | 0.54 | +0.04 | +8.89% | 2 | 3,458 | 29.05% |
| DVN250321C00075000 | 2024-04-12 2:34PM EDT | 2025-03-21 | 1.21 | 0.80 | 0.93 | 0.00 | - | 5 | 1,030 | 30.10% |
| DVN250620C00075000 | 2024-04-25 10:07AM EDT | 2025-06-20 | 1.20 | 1.16 | 1.46 | -0.11 | -8.40% | 4 | 145 | 30.53% |
| DVN250919C00075000 | 2024-04-24 3:28PM EDT | 2025-09-19 | 1.78 | 1.78 | 1.96 | 0.00 | - | 1 | 79 | 30.59% |
| DVN260116C00075000 | 2024-04-18 12:30PM EDT | 2026-01-16 | 2.29 | 2.30 | 2.52 | 0.00 | - | 7 | 465 | 30.23% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00075000 | 2023-11-16 1:11PM EDT | 2024-06-21 | 31.46 | 28.95 | 31.40 | 0.00 | - | 2 | 1 | 168.82% |
| DVN250117P00075000 | 2024-03-20 3:11PM EDT | 2025-01-17 | 26.29 | 21.00 | 25.50 | 0.00 | - | 6 | 5 | 50.51% |
| DVN250321P00075000 | 2023-11-09 10:42AM EDT | 2025-03-21 | 30.75 | 29.50 | 33.70 | 0.00 | - | - | 1 | 77.91% |
| DVN250620P00075000 | 2023-04-14 1:08PM EDT | 2025-06-20 | 24.85 | 29.60 | 31.20 | 0.00 | - | - | 2 | 63.64% |
| DVN250919P00075000 | 2023-05-11 11:06AM EDT | 2025-09-19 | 31.27 | 26.80 | 29.45 | 0.00 | - | - | 1 | 53.82% |
| DVN260116P00075000 | 2024-01-18 11:35AM EDT | 2026-01-16 | 34.60 | 31.55 | 33.85 | 0.00 | - | 4 | 1 | 60.39% |
© 2024 Yahoo. All rights reserved.