Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524C00040000 | 2024-04-25 9:30AM EDT | 40.00 | 12.45 | 9.45 | 9.85 | 0.00 | - | - | 1 | 74.22% |
| DVN240524C00045000 | 2024-05-14 11:06AM EDT | 45.00 | 5.02 | 4.45 | 4.80 | 0.00 | - | 10 | 14 | 55.86% |
| DVN240524C00046000 | 2024-05-10 10:01AM EDT | 46.00 | 4.80 | 2.62 | 3.85 | 0.00 | - | 40 | 29 | 50.00% |
| DVN240524C00047000 | 2024-05-17 3:28PM EDT | 47.00 | 2.79 | 2.47 | 2.84 | +0.17 | +6.49% | 2 | 19 | 39.26% |
| DVN240524C00048000 | 2024-05-17 1:37PM EDT | 48.00 | 1.57 | 1.70 | 1.81 | -0.01 | -0.63% | 2 | 67 | 27.15% |
| DVN240524C00048500 | 2024-05-17 2:51PM EDT | 48.50 | 1.41 | 1.29 | 1.40 | +0.26 | +22.61% | 27 | 77 | 25.88% |
| DVN240524C00049000 | 2024-05-17 3:59PM EDT | 49.00 | 0.89 | 0.90 | 0.96 | +0.03 | +3.49% | 124 | 286 | 21.97% |
| DVN240524C00049500 | 2024-05-17 3:59PM EDT | 49.50 | 0.63 | 0.61 | 0.64 | +0.06 | +10.53% | 434 | 393 | 21.09% |
| DVN240524C00050000 | 2024-05-17 3:48PM EDT | 50.00 | 0.39 | 0.36 | 0.40 | +0.04 | +11.43% | 1,177 | 1,077 | 20.70% |
| DVN240524C00051000 | 2024-05-17 3:48PM EDT | 51.00 | 0.12 | 0.09 | 0.13 | -0.01 | -7.69% | 254 | 8,634 | 20.70% |
| DVN240524C00052000 | 2024-05-17 3:48PM EDT | 52.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 101 | 516 | 21.88% |
| DVN240524C00053000 | 2024-05-17 3:22PM EDT | 53.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 15 | 210 | 25.00% |
| DVN240524C00054000 | 2024-05-17 11:30AM EDT | 54.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 41 | 398 | 30.86% |
| DVN240524C00055000 | 2024-05-16 1:19PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 635 | 36.33% |
| DVN240524C00056000 | 2024-05-13 10:41AM EDT | 56.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 301 | 479 | 41.41% |
| DVN240524C00057000 | 2024-05-17 3:40PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 115 | 46.88% |
| DVN240524C00058000 | 2024-05-09 11:20AM EDT | 58.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 94 | 46.88% |
| DVN240524C00059000 | 2024-05-17 11:01AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 51 | 51.56% |
| DVN240524C00060000 | 2024-05-16 11:41AM EDT | 60.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 2 | 55 | 90.23% |
| DVN240524C00061000 | 2024-05-01 9:43AM EDT | 61.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 9 | 131.15% |
| DVN240524C00062000 | 2024-04-11 10:42AM EDT | 62.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | - | 6 | 67.19% |
| DVN240524C00065000 | 2024-04-19 9:31AM EDT | 65.00 | 0.23 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 97.66% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524P00039000 | 2024-05-13 12:18PM EDT | 39.00 | 0.02 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 197.85% |
| DVN240524P00040000 | 2024-05-14 10:08AM EDT | 40.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 21 | 144.34% |
| DVN240524P00043000 | 2024-05-14 9:30AM EDT | 43.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 108.79% |
| DVN240524P00044000 | 2024-05-10 12:52PM EDT | 44.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 70 | 67 | 75.20% |
| DVN240524P00045000 | 2024-05-17 12:33PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 439 | 35.16% |
| DVN240524P00046000 | 2024-05-16 1:16PM EDT | 46.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 50 | 473 | 28.52% |
| DVN240524P00047000 | 2024-05-17 2:19PM EDT | 47.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 23 | 150 | 24.61% |
| DVN240524P00047500 | 2024-05-17 3:01PM EDT | 47.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 42 | 15 | 23.05% |
| DVN240524P00048000 | 2024-05-17 3:10PM EDT | 48.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 98 | 306 | 21.00% |
| DVN240524P00048500 | 2024-05-17 3:57PM EDT | 48.50 | 0.16 | 0.14 | 0.15 | -0.02 | -11.11% | 19 | 106 | 19.63% |
| DVN240524P00049000 | 2024-05-17 3:59PM EDT | 49.00 | 0.26 | 0.25 | 0.27 | -0.16 | -38.10% | 101 | 476 | 19.19% |
| DVN240524P00049500 | 2024-05-17 3:59PM EDT | 49.50 | 0.46 | 0.43 | 0.45 | -0.17 | -26.98% | 307 | 433 | 18.56% |
| DVN240524P00050000 | 2024-05-17 3:45PM EDT | 50.00 | 0.70 | 0.68 | 0.72 | -0.28 | -28.57% | 138 | 334 | 18.46% |
| DVN240524P00051000 | 2024-05-17 3:08PM EDT | 51.00 | 1.39 | 1.37 | 1.51 | -0.23 | -14.20% | 31 | 635 | 20.70% |
| DVN240524P00052000 | 2024-05-17 3:58PM EDT | 52.00 | 2.47 | 1.49 | 2.52 | +0.09 | +3.78% | 41 | 127 | 30.18% |
| DVN240524P00053000 | 2024-05-17 11:50AM EDT | 53.00 | 3.90 | 2.28 | 3.65 | +0.19 | +5.12% | 2 | 42 | 46.88% |
| DVN240524P00054000 | 2024-05-15 3:03PM EDT | 54.00 | 4.40 | 2.83 | 4.75 | 0.00 | - | 83 | 34 | 61.43% |
| DVN240524P00055000 | 2024-05-15 3:04PM EDT | 55.00 | 5.60 | 4.35 | 5.65 | 0.00 | - | 41 | 0 | 63.28% |
| DVN240524P00056000 | 2024-05-02 3:22PM EDT | 56.00 | 5.61 | 6.25 | 6.60 | 0.00 | - | 12 | 0 | 66.99% |
| DVN240524P00057000 | 2024-05-15 10:16AM EDT | 57.00 | 8.15 | 7.30 | 7.65 | 0.00 | - | 3 | 5 | 60.94% |
| DVN240524P00059000 | 2024-05-15 10:16AM EDT | 59.00 | 10.15 | 9.25 | 9.60 | 0.00 | - | 16 | 0 | 63.67% |
| DVN240524P00060000 | 2024-04-29 1:23PM EDT | 60.00 | 6.89 | 8.95 | 10.55 | 0.00 | - | 7 | 0 | 88.09% |
© 2024 Yahoo. All rights reserved.