UK markets open in 4 hours 21 minutes
NIKKEI 225
39,694.70 +521.55 (+1.33%) HANG SENG
18,070.36 -2.54 (-0.01%) CRUDE OIL
81.06 +0.23 (+0.28%) GOLD FUTURES
2,332.20 +1.40 (+0.06%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
49,020.49 +1,268.23 (+2.66%)
Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240726C00040000 | 2024-06-11 12:36PM EDT | 40.00 | 7.70 | 6.30 | 8.30 | 0.00 | - | - | 1 | 67.68% |
| DVN240726C00043000 | 2024-06-24 3:37PM EDT | 43.00 | 5.25 | 4.55 | 5.35 | 0.00 | - | 15 | 16 | 49.61% |
| DVN240726C00044000 | 2024-06-25 2:17PM EDT | 44.00 | 3.65 | 3.75 | 4.35 | -0.67 | -15.51% | 1 | 6 | 42.97% |
| DVN240726C00045000 | 2024-06-24 1:21PM EDT | 45.00 | 3.15 | 2.70 | 3.10 | 0.00 | - | 110 | 128 | 30.76% |
| DVN240726C00046000 | 2024-06-24 11:08AM EDT | 46.00 | 1.95 | 2.07 | 2.24 | 0.00 | - | 5 | 109 | 26.78% |
| DVN240726C00047000 | 2024-06-25 3:18PM EDT | 47.00 | 1.52 | 1.48 | 1.58 | -0.38 | -20.00% | 19 | 456 | 25.29% |
| DVN240726C00048000 | 2024-06-25 1:41PM EDT | 48.00 | 0.97 | 0.97 | 1.06 | -0.35 | -26.52% | 1 | 119 | 24.37% |
| DVN240726C00049000 | 2024-06-25 2:53PM EDT | 49.00 | 0.53 | 0.60 | 0.66 | -0.23 | -30.26% | 33 | 150 | 23.54% |
| DVN240726C00050000 | 2024-06-25 3:48PM EDT | 50.00 | 0.39 | 0.34 | 0.40 | -0.14 | -26.42% | 34 | 198 | 23.29% |
| DVN240726C00051000 | 2024-06-25 11:34AM EDT | 51.00 | 0.17 | 0.19 | 0.32 | -0.10 | -37.04% | 4 | 31 | 25.83% |
| DVN240726C00052000 | 2024-06-25 12:25PM EDT | 52.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 5 | 88 | 22.75% |
| DVN240726C00053000 | 2024-06-12 3:05PM EDT | 53.00 | 0.11 | 0.04 | 0.11 | 0.00 | - | - | 5 | 25.68% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240726P00040000 | 2024-06-25 12:45PM EDT | 40.00 | 0.07 | 0.02 | 0.09 | -0.11 | -61.11% | 5 | 16 | 34.96% |
| DVN240726P00041000 | 2024-06-24 10:34AM EDT | 41.00 | 0.01 | 0.02 | 0.34 | 0.00 | - | 1 | 1,014 | 42.97% |
| DVN240726P00042000 | 2024-06-20 9:30AM EDT | 42.00 | 0.29 | 0.05 | 0.10 | 0.00 | - | 1 | 6 | 27.25% |
| DVN240726P00043000 | 2024-06-25 10:06AM EDT | 43.00 | 0.15 | 0.10 | 0.14 | -0.31 | -67.39% | 5 | 23 | 25.00% |
| DVN240726P00044000 | 2024-06-25 2:19PM EDT | 44.00 | 0.22 | 0.18 | 0.22 | 0.00 | - | 11 | 60 | 23.34% |
| DVN240726P00045000 | 2024-06-25 1:05PM EDT | 45.00 | 0.40 | 0.32 | 0.37 | +0.11 | +37.93% | 6 | 68 | 22.36% |
| DVN240726P00046000 | 2024-06-25 12:26PM EDT | 46.00 | 0.58 | 0.55 | 0.61 | +0.13 | +28.89% | 51 | 111 | 21.56% |
| DVN240726P00047000 | 2024-06-25 12:39PM EDT | 47.00 | 0.94 | 0.89 | 0.98 | +0.20 | +27.03% | 41 | 91 | 21.07% |
| DVN240726P00048000 | 2024-06-25 3:13PM EDT | 48.00 | 1.48 | 1.38 | 2.75 | -1.02 | -40.80% | 22 | 89 | 43.73% |
| DVN240726P00049000 | 2024-06-25 12:49PM EDT | 49.00 | 2.24 | 2.01 | 2.92 | -0.99 | -30.65% | 3 | 65 | 35.74% |
| DVN240726P00050000 | 2024-06-25 10:18AM EDT | 50.00 | 2.98 | 2.76 | 3.30 | -1.25 | -29.55% | 3 | 77 | 29.44% |
| DVN240726P00052000 | 2024-06-12 3:39PM EDT | 52.00 | 5.65 | 3.35 | 4.85 | 0.00 | - | - | 0 | 26.81% |
© 2024 Yahoo. All rights reserved.