UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,428.20 -10.30 (-0.42%) DOW
39,851.27 +44.50 (+0.11%) Bitcoin GBP
54,775.68 +346.30 (+0.64%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920C00025000 | 2024-01-29 3:37PM EDT | 25.00 | 17.50 | 18.05 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| DVN240920C00030000 | 2024-05-10 3:30PM EDT | 30.00 | 20.40 | 18.95 | 20.25 | 0.00 | - | 30 | 185 | 60.21% |
| DVN240920C00032500 | 2024-02-09 1:35PM EDT | 32.50 | 10.40 | 13.05 | 16.50 | 0.00 | - | 4 | 6 | 0.00% |
| DVN240920C00035000 | 2024-04-04 1:31PM EDT | 35.00 | 18.05 | 14.15 | 17.65 | 0.00 | - | 1 | 13 | 58.55% |
| DVN240920C00037500 | 2024-05-13 9:41AM EDT | 37.50 | 13.10 | 11.85 | 14.45 | 0.00 | - | 1 | 368 | 65.41% |
| DVN240920C00040000 | 2024-05-17 1:25PM EDT | 40.00 | 9.90 | 10.05 | 10.60 | 0.00 | - | 1 | 637 | 37.38% |
| DVN240920C00042500 | 2024-05-17 1:22PM EDT | 42.50 | 7.50 | 7.15 | 9.05 | 0.00 | - | 4 | 345 | 42.07% |
| DVN240920C00045000 | 2024-05-20 1:30PM EDT | 45.00 | 5.90 | 5.55 | 6.15 | 0.00 | - | 2 | 5,187 | 29.03% |
| DVN240920C00047500 | 2024-05-21 10:23AM EDT | 47.50 | 4.35 | 3.70 | 4.15 | -0.02 | -0.46% | 2 | 13,821 | 25.27% |
| DVN240920C00050000 | 2024-05-21 2:29PM EDT | 50.00 | 2.68 | 2.66 | 2.70 | -0.17 | -5.96% | 35 | 8,885 | 24.18% |
| DVN240920C00052500 | 2024-05-21 2:38PM EDT | 52.50 | 1.60 | 1.59 | 1.63 | -0.13 | -7.51% | 547 | 15,179 | 23.39% |
| DVN240920C00055000 | 2024-05-21 2:52PM EDT | 55.00 | 0.90 | 0.90 | 0.93 | -0.10 | -10.00% | 42 | 5,170 | 23.02% |
| DVN240920C00057500 | 2024-05-21 2:38PM EDT | 57.50 | 0.48 | 0.47 | 0.50 | -0.06 | -11.11% | 29 | 1,300 | 22.80% |
| DVN240920C00060000 | 2024-05-21 2:26PM EDT | 60.00 | 0.27 | 0.25 | 0.27 | -0.02 | -6.90% | 11 | 1,915 | 23.00% |
| DVN240920C00062500 | 2024-05-20 3:32PM EDT | 62.50 | 0.15 | 0.13 | 0.15 | 0.00 | - | 6 | 1,463 | 23.44% |
| DVN240920C00065000 | 2024-05-20 2:52PM EDT | 65.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 6 | 998 | 24.66% |
| DVN240920C00070000 | 2024-05-17 1:38PM EDT | 70.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 82 | 27.15% |
| DVN240920C00075000 | 2024-05-14 12:35PM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 541 | 30.66% |
| DVN240920C00080000 | 2024-04-15 11:00AM EDT | 80.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | 13 | 14 | 63.33% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920P00022500 | 2024-05-07 2:01PM EDT | 22.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 110.25% |
| DVN240920P00025000 | 2024-04-24 2:06PM EDT | 25.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 2,060 | 44.53% |
| DVN240920P00027500 | 2024-04-25 9:57AM EDT | 27.50 | 0.05 | 0.00 | 2.00 | 0.00 | - | 5 | 23 | 85.11% |
| DVN240920P00030000 | 2024-04-22 2:47PM EDT | 30.00 | 0.06 | 0.00 | 1.20 | 0.00 | - | 20 | 5,045 | 65.09% |
| DVN240920P00032500 | 2024-05-03 2:31PM EDT | 32.50 | 0.08 | 0.02 | 0.04 | 0.00 | - | 2 | 960 | 33.59% |
| DVN240920P00035000 | 2024-05-06 11:09AM EDT | 35.00 | 0.11 | 0.05 | 0.07 | 0.00 | - | 2 | 1,234 | 30.96% |
| DVN240920P00037500 | 2024-05-21 9:51AM EDT | 37.50 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 10 | 761 | 28.22% |
| DVN240920P00040000 | 2024-05-21 11:40AM EDT | 40.00 | 0.21 | 0.21 | 0.24 | -0.03 | -12.50% | 10 | 6,154 | 26.56% |
| DVN240920P00042500 | 2024-05-20 1:53PM EDT | 42.50 | 0.46 | 0.44 | 0.47 | 0.00 | - | 7 | 3,643 | 25.12% |
| DVN240920P00045000 | 2024-05-21 12:31PM EDT | 45.00 | 0.90 | 0.87 | 0.90 | +0.04 | +4.65% | 3 | 1,644 | 24.05% |
| DVN240920P00047500 | 2024-05-21 12:32PM EDT | 47.50 | 1.61 | 1.60 | 1.64 | +0.02 | +1.26% | 182 | 1,470 | 23.41% |
| DVN240920P00050000 | 2024-05-21 2:18PM EDT | 50.00 | 2.72 | 2.69 | 2.73 | +0.04 | +1.49% | 109 | 1,483 | 22.83% |
| DVN240920P00052500 | 2024-05-21 11:14AM EDT | 52.50 | 3.93 | 3.85 | 4.65 | -0.17 | -4.15% | 10 | 1,248 | 26.40% |
| DVN240920P00055000 | 2024-05-16 2:59PM EDT | 55.00 | 6.30 | 5.50 | 6.25 | 0.00 | - | 7 | 1,362 | 24.44% |
| DVN240920P00057500 | 2024-05-10 12:04PM EDT | 57.50 | 8.61 | 7.20 | 8.50 | 0.00 | - | 1 | 26 | 26.95% |
| DVN240920P00060000 | 2024-05-14 11:03AM EDT | 60.00 | 10.90 | 9.45 | 11.85 | 0.00 | - | 2 | 33 | 41.60% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 65.00 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 107.35% |
© 2024 Yahoo. All rights reserved.