Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00027500 | 2024-05-01 9:35AM EDT | 2024-06-21 | 22.80 | 18.10 | 22.45 | 0.00 | - | 3 | 0 | 194.73% |
| DVN241220C00027500 | 2024-02-28 10:35AM EDT | 2024-12-20 | 16.76 | 22.30 | 24.70 | 0.00 | - | - | 5 | 80.64% |
| DVN250117C00027500 | 2024-01-18 3:38PM EDT | 2025-01-17 | 14.17 | 13.65 | 18.25 | 0.00 | - | 1 | 55 | 0.00% |
| DVN250321C00027500 | 2024-03-13 3:03PM EDT | 2025-03-21 | 20.12 | 23.55 | 28.50 | 0.00 | - | 1 | 19 | 95.41% |
| DVN250620C00027500 | 2024-04-01 9:35AM EDT | 2025-06-20 | 23.45 | 22.40 | 24.00 | 0.00 | - | 10 | 134 | 55.15% |
| DVN250919C00027500 | 2023-10-02 1:53PM EDT | 2025-09-19 | 19.45 | 18.95 | 20.25 | 0.00 | - | - | 2 | 0.00% |
| DVN260116C00027500 | 2024-01-22 1:58PM EDT | 2026-01-16 | 15.04 | 16.70 | 17.40 | 0.00 | - | 1 | 68 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00027500 | 2024-05-24 12:14PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.79 | 0.00 | - | 350 | 1,957 | 159.57% |
| DVN240719P00027500 | 2024-05-17 2:42PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 72.66% |
| DVN240920P00027500 | 2024-04-25 9:57AM EDT | 2024-09-20 | 0.05 | 0.00 | 2.14 | 0.00 | - | 5 | 23 | 89.55% |
| DVN241018P00027500 | 2024-04-30 9:30AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| DVN241220P00027500 | 2024-05-08 12:36PM EDT | 2024-12-20 | 0.08 | 0.05 | 0.09 | 0.00 | - | 70 | 16 | 38.87% |
| DVN250117P00027500 | 2024-04-29 2:09PM EDT | 2025-01-17 | 0.14 | 0.13 | 0.16 | 0.00 | - | 2 | 161 | 40.14% |
| DVN250321P00027500 | 2024-05-22 12:41PM EDT | 2025-03-21 | 0.21 | 0.17 | 0.25 | 0.00 | - | 3 | 40 | 38.72% |
| DVN250620P00027500 | 2024-05-29 1:32PM EDT | 2025-06-20 | 0.47 | 0.31 | 0.44 | 0.00 | - | 65 | 1,384 | 38.23% |
| DVN250919P00027500 | 2024-02-21 4:49PM EDT | 2025-09-19 | 1.70 | 0.34 | 3.00 | 0.00 | - | 1 | 140 | 50.15% |
| DVN260116P00027500 | 2024-05-31 3:17PM EDT | 2026-01-16 | 0.80 | 0.72 | 0.86 | 0.00 | - | 12 | 106 | 36.48% |
© 2024 Yahoo. All rights reserved.