Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240607C00045000 | 2024-05-14 9:35AM EDT | 45.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| DVN240607C00046000 | 2024-05-16 2:17PM EDT | 46.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 30 | 44 | 0.00% |
| DVN240607C00047000 | 2024-05-17 3:40PM EDT | 47.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| DVN240607C00048000 | 2024-05-20 9:37AM EDT | 48.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| DVN240607C00049000 | 2024-05-20 9:37AM EDT | 49.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.00% |
| DVN240607C00050000 | 2024-05-20 2:31PM EDT | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 86 | 233 | 0.00% |
| DVN240607C00051000 | 2024-05-20 3:26PM EDT | 51.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 69 | 165 | 3.13% |
| DVN240607C00052000 | 2024-05-20 3:50PM EDT | 52.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 55 | 300 | 6.25% |
| DVN240607C00053000 | 2024-05-20 2:39PM EDT | 53.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 6.25% |
| DVN240607C00054000 | 2024-05-20 3:40PM EDT | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 192 | 6.25% |
| DVN240607C00055000 | 2024-05-20 3:51PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 393 | 12.50% |
| DVN240607C00056000 | 2024-05-07 9:59AM EDT | 56.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| DVN240607C00057000 | 2024-05-16 3:10PM EDT | 57.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 12.50% |
| DVN240607C00058000 | 2024-05-06 9:46AM EDT | 58.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DVN240607C00059000 | 2024-05-02 9:42AM EDT | 59.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| DVN240607C00060000 | 2024-05-02 3:22PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240607P00042000 | 2024-05-01 2:55PM EDT | 42.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DVN240607P00044000 | 2024-05-10 1:07PM EDT | 44.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| DVN240607P00045000 | 2024-05-20 11:05AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 12.50% |
| DVN240607P00046000 | 2024-05-20 12:12PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 91 | 12.50% |
| DVN240607P00047000 | 2024-05-20 1:40PM EDT | 47.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 131 | 6.25% |
| DVN240607P00048000 | 2024-05-20 3:45PM EDT | 48.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 43 | 247 | 6.25% |
| DVN240607P00049000 | 2024-05-20 3:05PM EDT | 49.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 42 | 381 | 3.13% |
| DVN240607P00050000 | 2024-05-20 1:36PM EDT | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 422 | 0.10% |
| DVN240607P00051000 | 2024-05-20 11:05AM EDT | 51.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| DVN240607P00052000 | 2024-05-15 3:38PM EDT | 52.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| DVN240607P00053000 | 2024-05-20 3:13PM EDT | 53.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 0.00% |
| DVN240607P00054000 | 2024-05-01 12:35PM EDT | 54.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.00% |
| DVN240607P00055000 | 2024-05-17 11:14AM EDT | 55.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 7 | 0.00% |
| DVN240607P00056000 | 2024-05-07 2:23PM EDT | 56.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.