UK markets open in 1 hour 35 minutes
NIKKEI 225
38,642.18 +9.16 (+0.02%) HANG SENG
18,014.66 -320.66 (-1.75%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,376.50 +7.50 (+0.32%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,945.61 -603.66 (-1.17%)
Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240628C00039000 | 2024-05-21 9:30AM EDT | 39.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DVN240628C00040000 | 2024-06-18 11:29AM EDT | 40.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN240628C00042000 | 2024-06-03 3:45PM EDT | 42.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240628C00044000 | 2024-06-18 2:22PM EDT | 44.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DVN240628C00045000 | 2024-06-20 3:27PM EDT | 45.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| DVN240628C00045500 | 2024-06-20 3:59PM EDT | 45.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| DVN240628C00046000 | 2024-06-20 3:32PM EDT | 46.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.10% |
| DVN240628C00046500 | 2024-06-20 3:59PM EDT | 46.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 3.13% |
| DVN240628C00047000 | 2024-06-20 3:54PM EDT | 47.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 3.13% |
| DVN240628C00047500 | 2024-06-20 3:51PM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 6.25% |
| DVN240628C00048000 | 2024-06-20 3:36PM EDT | 48.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| DVN240628C00048500 | 2024-06-20 3:22PM EDT | 48.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DVN240628C00049000 | 2024-06-20 3:02PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DVN240628C00049500 | 2024-06-20 12:30PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DVN240628C00050000 | 2024-06-20 3:36PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DVN240628C00051000 | 2024-06-18 12:44PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN240628C00052000 | 2024-06-20 3:02PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DVN240628C00053000 | 2024-06-20 9:44AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DVN240628C00054000 | 2024-06-20 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN240628C00055000 | 2024-06-17 1:27PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN240628C00056000 | 2024-06-20 1:25PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN240628C00058000 | 2024-06-13 11:06AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DVN240628C00060000 | 2024-06-12 9:54AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240628P00035000 | 2024-05-21 11:58AM EDT | 35.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | - | 5 | 98.44% |
| DVN240628P00039000 | 2024-06-14 3:46PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 25.00% |
| DVN240628P00040000 | 2024-06-05 11:35AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DVN240628P00042000 | 2024-06-18 3:18PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN240628P00042500 | 2024-06-14 2:06PM EDT | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DVN240628P00043000 | 2024-06-20 2:34PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DVN240628P00043500 | 2024-06-20 11:59AM EDT | 43.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DVN240628P00044000 | 2024-06-18 3:45PM EDT | 44.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DVN240628P00044500 | 2024-06-20 1:53PM EDT | 44.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DVN240628P00045000 | 2024-06-20 2:32PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| DVN240628P00045500 | 2024-06-20 3:57PM EDT | 45.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DVN240628P00046000 | 2024-06-20 3:58PM EDT | 46.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DVN240628P00046500 | 2024-06-20 3:59PM EDT | 46.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| DVN240628P00047000 | 2024-06-20 3:37PM EDT | 47.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| DVN240628P00047500 | 2024-06-20 11:59AM EDT | 47.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DVN240628P00048000 | 2024-06-20 2:34PM EDT | 48.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN240628P00048500 | 2024-06-12 11:30AM EDT | 48.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240628P00049000 | 2024-06-20 12:03PM EDT | 49.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN240628P00049500 | 2024-06-14 1:31PM EDT | 49.50 | 3.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240628P00050000 | 2024-06-20 1:18PM EDT | 50.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DVN240628P00051000 | 2024-05-29 2:02PM EDT | 51.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240628P00052000 | 2024-05-21 10:26AM EDT | 52.00 | 2.50 | 5.70 | 7.15 | 0.00 | - | 15 | 0 | 77.93% |
| DVN240628P00054000 | 2024-05-30 3:09PM EDT | 54.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240628P00055000 | 2024-05-30 12:27PM EDT | 55.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.