Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719C00022500 | 2024-04-24 2:36PM EDT | 22.50 | 29.52 | 27.05 | 27.85 | 0.00 | - | 2 | 2 | 115.82% |
| DVN240719C00025000 | 2024-03-14 1:18PM EDT | 25.00 | 22.46 | 27.50 | 30.45 | 0.00 | - | 5 | 0 | 229.44% |
| DVN240719C00030000 | 2024-03-28 3:29PM EDT | 30.00 | 20.55 | 21.85 | 24.65 | 0.00 | - | 59 | 11 | 168.95% |
| DVN240719C00032500 | 2024-05-15 3:51PM EDT | 32.50 | 17.15 | 15.95 | 17.45 | 0.00 | - | 1 | 1 | 67.87% |
| DVN240719C00035000 | 2024-05-17 12:42PM EDT | 35.00 | 14.27 | 14.60 | 15.50 | -1.24 | -7.99% | 20 | 1 | 61.91% |
| DVN240719C00037500 | 2024-05-03 3:32PM EDT | 37.50 | 13.12 | 12.10 | 13.10 | 0.00 | - | 2 | 84 | 53.71% |
| DVN240719C00040000 | 2024-05-16 2:30PM EDT | 40.00 | 9.50 | 9.65 | 10.50 | 0.00 | - | 7 | 2,551 | 53.71% |
| DVN240719C00042500 | 2024-05-10 11:16AM EDT | 42.50 | 8.21 | 7.20 | 7.40 | 0.00 | - | 20 | 4,959 | 29.59% |
| DVN240719C00045000 | 2024-05-17 12:38PM EDT | 45.00 | 4.56 | 4.95 | 6.00 | -0.61 | -11.80% | 51 | 5,596 | 40.48% |
| DVN240719C00047500 | 2024-05-17 3:33PM EDT | 47.50 | 3.05 | 2.97 | 3.05 | +0.14 | +4.81% | 98 | 1,716 | 22.29% |
| DVN240719C00050000 | 2024-05-17 3:58PM EDT | 50.00 | 1.48 | 1.53 | 1.55 | +0.02 | +1.37% | 211 | 5,156 | 21.00% |
| DVN240719C00052500 | 2024-05-17 3:23PM EDT | 52.50 | 0.66 | 0.64 | 0.66 | 0.00 | - | 234 | 4,431 | 20.48% |
| DVN240719C00055000 | 2024-05-17 3:52PM EDT | 55.00 | 0.25 | 0.25 | 0.26 | -0.02 | -7.41% | 189 | 3,995 | 20.85% |
| DVN240719C00057500 | 2024-05-17 11:17AM EDT | 57.50 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 16 | 2,276 | 21.97% |
| DVN240719C00060000 | 2024-05-17 3:30PM EDT | 60.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 4 | 1,804 | 24.02% |
| DVN240719C00062500 | 2024-05-17 1:54PM EDT | 62.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 14 | 841 | 26.56% |
| DVN240719C00065000 | 2024-05-16 3:20PM EDT | 65.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,819 | 28.91% |
| DVN240719C00070000 | 2024-05-16 3:21PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 92 | 33.99% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719P00022500 | 2024-04-08 1:11PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 77.73% |
| DVN240719P00025000 | 2024-05-16 2:12PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 57.81% |
| DVN240719P00027500 | 2024-05-17 2:42PM EDT | 27.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 46 | 72.66% |
| DVN240719P00030000 | 2024-05-13 1:59PM EDT | 30.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 274 | 1,292 | 63.48% |
| DVN240719P00032500 | 2024-04-26 10:35AM EDT | 32.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 363 | 42.58% |
| DVN240719P00035000 | 2024-05-10 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 1,114 | 37.89% |
| DVN240719P00037500 | 2024-05-17 2:05PM EDT | 37.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 7 | 7,237 | 31.25% |
| DVN240719P00040000 | 2024-05-15 9:30AM EDT | 40.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 8 | 1,603 | 26.76% |
| DVN240719P00042500 | 2024-05-17 2:02PM EDT | 42.50 | 0.13 | 0.11 | 0.12 | -0.01 | -7.14% | 5 | 3,336 | 24.02% |
| DVN240719P00045000 | 2024-05-17 2:37PM EDT | 45.00 | 0.32 | 0.30 | 0.33 | -0.05 | -13.51% | 15 | 2,385 | 22.36% |
| DVN240719P00047500 | 2024-05-17 11:32AM EDT | 47.50 | 0.98 | 0.80 | 0.83 | +0.03 | +3.16% | 190 | 2,284 | 20.90% |
| DVN240719P00050000 | 2024-05-17 3:22PM EDT | 50.00 | 1.80 | 1.82 | 1.87 | -0.32 | -15.09% | 72 | 1,667 | 20.29% |
| DVN240719P00052500 | 2024-05-17 1:36PM EDT | 52.50 | 3.50 | 3.45 | 3.55 | +0.15 | +4.48% | 8 | 1,394 | 20.63% |
| DVN240719P00055000 | 2024-05-13 1:13PM EDT | 55.00 | 5.63 | 4.95 | 5.80 | 0.00 | - | 18 | 713 | 24.27% |
| DVN240719P00057500 | 2024-05-16 11:05AM EDT | 57.50 | 7.80 | 7.90 | 8.15 | 0.00 | - | 9 | 227 | 27.15% |
| DVN240719P00060000 | 2024-05-03 11:54AM EDT | 60.00 | 9.95 | 9.90 | 10.65 | 0.00 | - | 170 | 204 | 32.67% |
| DVN240719P00062500 | 2024-05-09 10:29AM EDT | 62.50 | 11.37 | 12.30 | 13.15 | 0.00 | - | 1 | 8 | 37.70% |
© 2024 Yahoo. All rights reserved.