Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00032500 | 2024-06-13 3:42PM EDT | 2024-06-21 | 13.70 | 11.50 | 13.30 | 0.00 | - | 1,460 | 0 | 160.74% |
| DVN240719C00032500 | 2024-05-15 3:51PM EDT | 2024-07-19 | 17.15 | 12.95 | 13.60 | 0.00 | - | 1 | 0 | 70.12% |
| DVN240920C00032500 | 2024-02-09 1:35PM EDT | 2024-09-20 | 10.40 | 13.05 | 16.50 | 0.00 | - | 4 | 6 | 77.66% |
| DVN250117C00032500 | 2024-02-09 1:39PM EDT | 2025-01-17 | 10.50 | 14.15 | 15.30 | 0.00 | - | 5 | 137 | 51.56% |
| DVN250321C00032500 | 2024-03-01 10:55AM EDT | 2025-03-21 | 12.83 | 17.90 | 21.00 | 0.00 | - | 1 | 97 | 89.48% |
| DVN250620C00032500 | 2024-06-05 12:21PM EDT | 2025-06-20 | 15.09 | 12.75 | 16.50 | 0.00 | - | 1 | 55 | 54.71% |
| DVN250919C00032500 | 2024-01-18 3:39PM EDT | 2025-09-19 | 10.95 | 12.50 | 14.70 | 0.00 | - | 1 | 5 | 35.11% |
| DVN260116C00032500 | 2024-04-04 10:27AM EDT | 2026-01-16 | 21.75 | 18.05 | 19.85 | 0.00 | - | 1 | 55 | 59.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00032500 | 2024-06-03 9:35AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 3,256 | 114.06% |
| DVN240719P00032500 | 2024-06-10 1:58PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 363 | 56.06% |
| DVN240920P00032500 | 2024-06-05 2:29PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 968 | 43.36% |
| DVN241018P00032500 | 2024-06-11 12:07PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.32 | 0.00 | - | 2 | 32 | 40.53% |
| DVN241220P00032500 | 2024-06-04 12:19PM EDT | 2024-12-20 | 0.30 | 0.26 | 0.36 | 0.00 | - | 50 | 153 | 34.03% |
| DVN250117P00032500 | 2024-06-10 12:56PM EDT | 2025-01-17 | 0.32 | 0.31 | 0.45 | 0.00 | - | 1 | 3,059 | 33.64% |
| DVN250321P00032500 | 2024-06-04 12:13PM EDT | 2025-03-21 | 0.66 | 0.55 | 0.70 | 0.00 | - | 20 | 426 | 33.59% |
| DVN250620P00032500 | 2024-06-14 10:41AM EDT | 2025-06-20 | 1.01 | 0.91 | 1.09 | +0.10 | +10.99% | 2 | 1,577 | 33.69% |
| DVN250919P00032500 | 2024-06-13 10:06AM EDT | 2025-09-19 | 1.18 | 1.11 | 1.72 | 0.00 | - | 75 | 227 | 35.82% |
| DVN260116P00032500 | 2024-06-11 10:03AM EDT | 2026-01-16 | 1.70 | 0.00 | 2.94 | 0.00 | - | 10 | 1,300 | 40.48% |
© 2024 Yahoo. All rights reserved.