UK markets open in 3 hours 57 minutes
NIKKEI 225
39,726.39 +553.24 (+1.41%) HANG SENG
18,043.44 -29.46 (-0.16%) CRUDE OIL
81.10 +0.27 (+0.33%) GOLD FUTURES
2,332.10 +1.30 (+0.06%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,891.42 +1,074.40 (+2.25%)
Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240712C00042000 | 2024-06-06 3:59PM EDT | 42.00 | 4.85 | 5.35 | 5.70 | 0.00 | - | 10 | 10 | 50.49% |
| DVN240712C00043000 | 2024-06-20 11:00AM EDT | 43.00 | 3.40 | 4.35 | 4.70 | 0.00 | - | 3 | 9 | 43.36% |
| DVN240712C00044000 | 2024-06-24 1:27PM EDT | 44.00 | 3.80 | 3.25 | 3.65 | 0.00 | - | 10 | 11 | 34.18% |
| DVN240712C00045000 | 2024-06-25 1:37PM EDT | 45.00 | 2.60 | 2.43 | 2.85 | -0.30 | -10.34% | 15 | 61 | 33.89% |
| DVN240712C00046000 | 2024-06-25 3:53PM EDT | 46.00 | 1.89 | 1.62 | 1.98 | -0.21 | -10.00% | 102 | 185 | 29.10% |
| DVN240712C00047000 | 2024-06-25 3:05PM EDT | 47.00 | 1.08 | 1.08 | 1.21 | -0.45 | -29.41% | 31 | 110 | 24.95% |
| DVN240712C00048000 | 2024-06-25 10:18AM EDT | 48.00 | 0.59 | 0.63 | 0.75 | -0.36 | -37.89% | 4 | 318 | 25.20% |
| DVN240712C00049000 | 2024-06-25 3:49PM EDT | 49.00 | 0.35 | 0.31 | 0.35 | -0.16 | -31.37% | 43 | 388 | 22.95% |
| DVN240712C00050000 | 2024-06-25 12:36PM EDT | 50.00 | 0.14 | 0.14 | 0.17 | -0.11 | -44.00% | 9 | 302 | 23.05% |
| DVN240712C00051000 | 2024-06-25 10:38AM EDT | 51.00 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 12 | 66 | 24.12% |
| DVN240712C00052000 | 2024-06-24 3:46PM EDT | 52.00 | 0.08 | 0.02 | 0.30 | 0.00 | - | 251 | 265 | 39.75% |
| DVN240712C00053000 | 2024-06-05 11:50AM EDT | 53.00 | 0.10 | 0.01 | 1.29 | 0.00 | - | - | 1 | 58.59% |
| DVN240712C00054000 | 2024-06-25 10:57AM EDT | 54.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 1 | 4 | 47.17% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240712P00040000 | 2024-06-14 12:53PM EDT | 40.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | - | 20 | 50.20% |
| DVN240712P00041000 | 2024-06-24 10:47AM EDT | 41.00 | 0.04 | 0.02 | 0.19 | 0.00 | - | 2 | 38 | 49.41% |
| DVN240712P00042000 | 2024-06-24 12:03PM EDT | 42.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 10 | 93 | 43.65% |
| DVN240712P00043000 | 2024-06-24 10:46AM EDT | 43.00 | 0.08 | 0.03 | 0.48 | 0.00 | - | 3 | 184 | 49.56% |
| DVN240712P00044000 | 2024-06-25 9:52AM EDT | 44.00 | 0.12 | 0.07 | 0.10 | +0.05 | +71.43% | 15 | 80 | 25.20% |
| DVN240712P00045000 | 2024-06-25 12:45PM EDT | 45.00 | 0.21 | 0.15 | 0.18 | +0.06 | +40.00% | 33 | 99 | 23.05% |
| DVN240712P00046000 | 2024-06-25 2:58PM EDT | 46.00 | 0.38 | 0.32 | 0.35 | +0.11 | +40.74% | 30 | 96 | 21.58% |
| DVN240712P00047000 | 2024-06-25 2:24PM EDT | 47.00 | 0.74 | 0.63 | 0.85 | +0.02 | +2.78% | 20 | 104 | 25.24% |
| DVN240712P00048000 | 2024-06-24 3:04PM EDT | 48.00 | 0.88 | 1.12 | 1.20 | 0.00 | - | 8 | 149 | 20.66% |
| DVN240712P00049000 | 2024-06-20 11:41AM EDT | 49.00 | 3.20 | 1.63 | 2.47 | 0.00 | - | 2 | 4 | 36.62% |
| DVN240712P00050000 | 2024-06-04 11:50AM EDT | 50.00 | 4.40 | 1.95 | 2.82 | 0.00 | - | 10 | 35 | 23.88% |
| DVN240712P00052000 | 2024-06-04 12:05PM EDT | 52.00 | 6.30 | 3.50 | 4.85 | 0.00 | - | 20 | 0 | 36.23% |
© 2024 Yahoo. All rights reserved.