UK markets open in 4 hours 22 minutes
NIKKEI 225
39,701.70 +528.55 (+1.35%) HANG SENG
18,061.34 -11.56 (-0.06%) CRUDE OIL
81.06 +0.23 (+0.28%) GOLD FUTURES
2,331.70 +0.90 (+0.04%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
49,017.63 +1,268.16 (+2.66%)
Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240705C00040000 | 2024-06-14 3:47PM EDT | 40.00 | 5.66 | 6.20 | 7.55 | 0.00 | - | - | 2 | 71.88% |
| DVN240705C00041000 | 2024-06-18 1:07PM EDT | 41.00 | 4.86 | 6.20 | 6.60 | 0.00 | - | 1 | 0 | 67.68% |
| DVN240705C00043000 | 2024-06-18 9:30AM EDT | 43.00 | 3.13 | 2.98 | 5.95 | 0.00 | - | - | 3 | 111.43% |
| DVN240705C00044000 | 2024-06-24 3:43PM EDT | 44.00 | 4.00 | 2.48 | 5.10 | 0.00 | - | - | 230 | 51.66% |
| DVN240705C00045000 | 2024-06-25 10:16AM EDT | 45.00 | 2.40 | 0.82 | 2.67 | -0.50 | -17.24% | 28 | 161 | 36.13% |
| DVN240705C00045500 | 2024-06-21 3:32PM EDT | 45.50 | 0.88 | 1.78 | 2.46 | 0.00 | - | 3 | 22 | 43.07% |
| DVN240705C00046000 | 2024-06-25 3:42PM EDT | 46.00 | 1.65 | 1.52 | 1.75 | -0.54 | -24.66% | 10 | 222 | 29.35% |
| DVN240705C00046500 | 2024-06-25 3:06PM EDT | 46.50 | 1.17 | 1.04 | 1.43 | -0.43 | -26.88% | 125 | 125 | 30.03% |
| DVN240705C00047000 | 2024-06-25 3:52PM EDT | 47.00 | 0.95 | 0.89 | 0.93 | -0.38 | -28.57% | 86 | 250 | 23.44% |
| DVN240705C00047500 | 2024-06-25 3:25PM EDT | 47.50 | 0.62 | 0.62 | 0.65 | -0.26 | -29.55% | 150 | 758 | 22.75% |
| DVN240705C00048000 | 2024-06-25 3:10PM EDT | 48.00 | 0.44 | 0.41 | 0.44 | -0.14 | -24.14% | 26 | 503 | 22.56% |
| DVN240705C00048500 | 2024-06-25 3:14PM EDT | 48.50 | 0.24 | 0.25 | 0.28 | -0.24 | -50.00% | 21 | 159 | 22.27% |
| DVN240705C00049000 | 2024-06-25 3:15PM EDT | 49.00 | 0.15 | 0.15 | 0.18 | -0.13 | -46.43% | 67 | 148 | 22.66% |
| DVN240705C00049500 | 2024-06-24 3:23PM EDT | 49.50 | 0.21 | 0.09 | 0.12 | 0.00 | - | 42 | 41 | 23.44% |
| DVN240705C00050000 | 2024-06-25 3:14PM EDT | 50.00 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 25 | 1,403 | 24.22% |
| DVN240705C00051000 | 2024-06-25 3:51PM EDT | 51.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 6 | 68 | 27.54% |
| DVN240705C00052000 | 2024-06-25 9:32AM EDT | 52.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 3 | 56 | 50.20% |
| DVN240705C00053000 | 2024-06-24 1:10PM EDT | 53.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| DVN240705C00055000 | 2024-06-20 3:02PM EDT | 55.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | 6 | 40 | 90.53% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240705P00040000 | 2024-06-17 10:57AM EDT | 40.00 | 0.15 | 0.01 | 0.06 | 0.00 | - | - | 1 | 51.95% |
| DVN240705P00041000 | 2024-06-11 2:56PM EDT | 41.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 50 | 71 | 50.00% |
| DVN240705P00042000 | 2024-06-25 11:54AM EDT | 42.00 | 0.01 | 0.01 | 0.18 | -0.08 | -88.89% | 5 | 44 | 55.27% |
| DVN240705P00043000 | 2024-06-24 9:30AM EDT | 43.00 | 0.08 | 0.01 | 0.71 | 0.00 | - | 2 | 25 | 58.30% |
| DVN240705P00043500 | 2024-06-21 1:43PM EDT | 43.50 | 0.12 | 0.02 | 0.85 | 0.00 | - | 13 | 33 | 57.42% |
| DVN240705P00044000 | 2024-06-25 1:36PM EDT | 44.00 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 50 | 296 | 29.10% |
| DVN240705P00044500 | 2024-06-24 10:19AM EDT | 44.50 | 0.10 | 0.04 | 0.06 | 0.00 | - | 6 | 21 | 25.59% |
| DVN240705P00045000 | 2024-06-25 1:36PM EDT | 45.00 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 106 | 287 | 24.41% |
| DVN240705P00045500 | 2024-06-25 11:18AM EDT | 45.50 | 0.13 | 0.11 | 0.13 | +0.05 | +62.50% | 12 | 92 | 22.85% |
| DVN240705P00046000 | 2024-06-25 2:45PM EDT | 46.00 | 0.22 | 0.18 | 0.20 | +0.09 | +69.23% | 20 | 183 | 21.88% |
| DVN240705P00046500 | 2024-06-25 12:41PM EDT | 46.50 | 0.36 | 0.28 | 0.32 | +0.18 | +100.00% | 9 | 166 | 21.49% |
| DVN240705P00047000 | 2024-06-25 3:26PM EDT | 47.00 | 0.46 | 0.44 | 0.48 | +0.12 | +35.29% | 151 | 196 | 20.80% |
| DVN240705P00047500 | 2024-06-25 3:17PM EDT | 47.50 | 0.70 | 0.67 | 0.70 | +0.20 | +40.00% | 54 | 124 | 20.22% |
| DVN240705P00048000 | 2024-06-25 12:39PM EDT | 48.00 | 1.08 | 0.95 | 0.99 | +0.26 | +31.71% | 55 | 62 | 19.83% |
| DVN240705P00049000 | 2024-06-25 9:36AM EDT | 49.00 | 2.02 | 1.61 | 1.78 | +0.69 | +51.88% | 25 | 19 | 21.19% |
| DVN240705P00050000 | 2024-06-20 1:56PM EDT | 50.00 | 3.77 | 2.42 | 3.00 | 0.00 | - | 4 | 2 | 39.75% |
© 2024 Yahoo. All rights reserved.