Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00035000 | 2024-04-22 10:48AM EDT | 35.00 | 17.35 | 15.30 | 16.40 | 0.00 | - | - | 11 | 484.38% |
| DVN240503C00039000 | 2024-05-02 9:40AM EDT | 39.00 | 13.05 | 11.30 | 13.25 | 0.00 | - | 1 | 5 | 460.94% |
| DVN240503C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 12.40 | 10.25 | 10.60 | 0.00 | - | 1 | 3 | 256.25% |
| DVN240503C00041000 | 2024-05-02 3:54PM EDT | 41.00 | 9.37 | 9.40 | 9.55 | 0.00 | - | 1 | 10 | 206.25% |
| DVN240503C00042000 | 2024-05-02 10:36AM EDT | 42.00 | 9.05 | 8.45 | 8.60 | 0.00 | - | 9 | 68 | 165.63% |
| DVN240503C00042500 | 2024-04-24 11:07AM EDT | 42.50 | 9.50 | 7.90 | 8.05 | 0.00 | - | - | 1 | 175.00% |
| DVN240503C00043000 | 2024-04-26 10:37AM EDT | 43.00 | 9.40 | 7.35 | 7.60 | 0.00 | - | 2 | 6 | 188.28% |
| DVN240503C00044000 | 2024-04-18 1:05PM EDT | 44.00 | 7.90 | 6.40 | 6.80 | 0.00 | - | 50 | 1 | 166.41% |
| DVN240503C00044500 | 2024-05-02 9:40AM EDT | 44.50 | 7.55 | 5.80 | 6.05 | 0.00 | - | 1 | 102 | 135.94% |
| DVN240503C00045000 | 2024-04-29 3:15PM EDT | 45.00 | 8.01 | 5.40 | 5.60 | 0.00 | - | 65 | 102 | 50.00% |
| DVN240503C00046000 | 2024-05-03 10:18AM EDT | 46.00 | 4.82 | 2.98 | 5.70 | -0.87 | -15.29% | 1 | 7 | 289.65% |
| DVN240503C00046500 | 2024-04-29 10:39AM EDT | 46.50 | 6.25 | 3.95 | 4.45 | 0.00 | - | 18 | 19 | 133.98% |
| DVN240503C00047000 | 2024-05-03 9:58AM EDT | 47.00 | 4.10 | 3.45 | 3.95 | +0.60 | +17.14% | 11 | 56 | 121.48% |
| DVN240503C00048000 | 2024-05-03 10:00AM EDT | 48.00 | 3.00 | 2.46 | 2.65 | +0.38 | +14.50% | 17 | 70 | 66.41% |
| DVN240503C00048500 | 2024-05-02 3:30PM EDT | 48.50 | 2.02 | 1.37 | 2.25 | 0.00 | - | 4 | 3 | 89.65% |
| DVN240503C00049000 | 2024-05-03 12:04PM EDT | 49.00 | 1.25 | 1.47 | 2.40 | -0.38 | -23.31% | 40 | 140 | 97.66% |
| DVN240503C00049500 | 2024-05-03 11:54AM EDT | 49.50 | 0.90 | 1.00 | 1.07 | -0.32 | -26.23% | 25 | 14 | 35.94% |
| DVN240503C00050000 | 2024-05-03 12:16PM EDT | 50.00 | 0.41 | 0.55 | 0.59 | -0.20 | -32.79% | 120 | 3,354 | 25.78% |
| DVN240503C00051000 | 2024-05-03 12:30PM EDT | 51.00 | 0.05 | 0.03 | 0.04 | -0.10 | -66.67% | 623 | 3,159 | 18.56% |
| DVN240503C00052000 | 2024-05-03 12:20PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 164 | 2,222 | 34.38% |
| DVN240503C00053000 | 2024-05-03 12:25PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 458 | 3,397 | 45.31% |
| DVN240503C00054000 | 2024-05-03 11:24AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,410 | 54.69% |
| DVN240503C00055000 | 2024-05-03 12:17PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 5,810 | 68.75% |
| DVN240503C00056000 | 2024-05-03 11:33AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 8,805 | 81.25% |
| DVN240503C00057000 | 2024-05-03 9:40AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,732 | 93.75% |
| DVN240503C00058000 | 2024-05-03 9:30AM EDT | 58.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 627 | 103.13% |
| DVN240503C00059000 | 2024-05-02 10:56AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 501 | 112.50% |
| DVN240503C00060000 | 2024-05-02 3:22PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 281 | 125.00% |
| DVN240503C00061000 | 2024-04-29 12:37PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 103 | 137.50% |
| DVN240503C00062000 | 2024-04-25 1:56PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 22 | 143.75% |
| DVN240503C00063000 | 2024-04-12 10:27AM EDT | 63.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 156.25% |
| DVN240503C00065000 | 2024-04-22 1:51PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 175.00% |
| DVN240503C00066000 | 2024-05-01 2:59PM EDT | 66.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 187.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00040000 | 2024-04-22 12:32PM EDT | 40.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 51 | 181.25% |
| DVN240503P00041000 | 2024-04-16 9:40AM EDT | 41.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 29 | 162.50% |
| DVN240503P00042000 | 2024-05-02 9:43AM EDT | 42.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 137.50% |
| DVN240503P00042500 | 2024-05-01 3:41PM EDT | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 194 | 128.13% |
| DVN240503P00043000 | 2024-05-01 3:55PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 125 | 118.75% |
| DVN240503P00043500 | 2024-05-01 3:59PM EDT | 43.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 42 | 93 | 112.50% |
| DVN240503P00044000 | 2024-05-02 10:13AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 91 | 106.25% |
| DVN240503P00044500 | 2024-05-01 3:22PM EDT | 44.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 13 | 822 | 96.88% |
| DVN240503P00045000 | 2024-05-02 2:16PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,555 | 87.50% |
| DVN240503P00046000 | 2024-05-02 10:10AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 153 | 75.00% |
| DVN240503P00046500 | 2024-05-02 11:48AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 137 | 65.63% |
| DVN240503P00047000 | 2024-05-03 10:52AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,671 | 59.38% |
| DVN240503P00047500 | 2024-05-02 11:48AM EDT | 47.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 52 | 83 | 50.00% |
| DVN240503P00048000 | 2024-05-03 10:54AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 511 | 53.91% |
| DVN240503P00048500 | 2024-05-03 10:59AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 131 | 39.06% |
| DVN240503P00049000 | 2024-05-03 11:51AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 46 | 2,810 | 31.25% |
| DVN240503P00049500 | 2024-05-03 12:16PM EDT | 49.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 121 | 340 | 25.78% |
| DVN240503P00050000 | 2024-05-03 12:32PM EDT | 50.00 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 355 | 4,614 | 20.31% |
| DVN240503P00051000 | 2024-05-03 12:30PM EDT | 51.00 | 0.51 | 0.48 | 0.55 | -0.22 | -30.14% | 210 | 710 | 20.12% |
| DVN240503P00052000 | 2024-05-03 12:30PM EDT | 52.00 | 1.44 | 1.45 | 1.53 | -0.06 | -4.00% | 186 | 1,822 | 37.50% |
| DVN240503P00053000 | 2024-05-03 12:29PM EDT | 53.00 | 2.49 | 2.35 | 2.70 | +0.01 | +0.40% | 123 | 767 | 53.91% |
| DVN240503P00054000 | 2024-05-02 1:19PM EDT | 54.00 | 3.10 | 3.45 | 3.75 | -0.20 | -6.06% | 1 | 409 | 93.36% |
| DVN240503P00055000 | 2024-05-02 3:24PM EDT | 55.00 | 4.49 | 3.95 | 4.85 | 0.00 | - | 13 | 17 | 159.38% |
| DVN240503P00056000 | 2024-05-01 10:36AM EDT | 56.00 | 5.75 | 5.45 | 5.55 | 0.00 | - | 4 | 1 | 50.00% |
| DVN240503P00057000 | 2024-05-02 2:37PM EDT | 57.00 | 6.65 | 6.20 | 6.75 | 0.00 | - | 4 | 0 | 182.42% |
| DVN240503P00059000 | 2024-05-02 10:33AM EDT | 59.00 | 7.95 | 8.40 | 8.55 | 0.00 | - | 2 | 0 | 156.25% |
| DVN240503P00060000 | 2024-04-15 12:54PM EDT | 60.00 | 7.05 | 9.30 | 9.60 | 0.00 | - | - | 0 | 192.97% |
© 2024 Yahoo. All rights reserved.