Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00035000 | 2024-06-13 3:47PM EDT | 2024-06-21 | 10.95 | 10.00 | 10.95 | 0.00 | - | 5,311 | 6 | 160.74% |
| DVN240719C00035000 | 2024-05-17 12:42PM EDT | 2024-07-19 | 14.27 | 10.65 | 11.45 | 0.00 | - | 20 | 20 | 71.97% |
| DVN240816C00035000 | 2024-06-12 2:32PM EDT | 2024-08-16 | 11.83 | 10.85 | 11.45 | 0.00 | - | 1 | 3 | 56.35% |
| DVN240920C00035000 | 2024-04-04 1:31PM EDT | 2024-09-20 | 18.05 | 14.15 | 17.65 | 0.00 | - | 1 | 13 | 119.90% |
| DVN241220C00035000 | 2024-06-10 3:01PM EDT | 2024-12-20 | 13.00 | 11.35 | 11.90 | 0.00 | - | - | 200 | 43.04% |
| DVN250117C00035000 | 2024-06-13 11:45AM EDT | 2025-01-17 | 11.50 | 11.45 | 13.20 | 0.00 | - | 1 | 677 | 54.27% |
| DVN250321C00035000 | 2024-02-26 1:02PM EDT | 2025-03-21 | 10.70 | 15.10 | 16.60 | 0.00 | - | 1 | 128 | 70.28% |
| DVN250620C00035000 | 2024-06-04 9:42AM EDT | 2025-06-20 | 12.52 | 10.00 | 14.50 | 0.00 | - | 2 | 176 | 51.25% |
| DVN250919C00035000 | 2024-04-03 10:56AM EDT | 2025-09-19 | 17.75 | 15.65 | 19.00 | 0.00 | - | 4 | 421 | 64.09% |
| DVN260116C00035000 | 2024-06-13 10:52AM EDT | 2026-01-16 | 12.50 | 11.10 | 15.30 | 0.00 | - | 4 | 190 | 45.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00035000 | 2024-06-14 2:45PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.08 | 0.00 | - | 110 | 3,007 | 100.78% |
| DVN240628P00035000 | 2024-05-21 11:58AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 5 | 72.27% |
| DVN240719P00035000 | 2024-06-13 9:30AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.12 | 0.00 | - | 30 | 1,115 | 51.37% |
| DVN240920P00035000 | 2024-06-06 9:55AM EDT | 2024-09-20 | 0.15 | 0.00 | 0.19 | 0.00 | - | 57 | 1,433 | 33.50% |
| DVN241018P00035000 | 2024-05-31 11:04AM EDT | 2024-10-18 | 0.16 | 0.20 | 0.27 | 0.00 | - | 1 | 71 | 32.03% |
| DVN241220P00035000 | 2024-06-14 12:34PM EDT | 2024-12-20 | 0.52 | 0.46 | 0.58 | +0.05 | +10.64% | 3 | 1,145 | 32.18% |
| DVN250117P00035000 | 2024-06-10 3:42PM EDT | 2025-01-17 | 0.55 | 0.56 | 0.67 | 0.00 | - | 5 | 6,595 | 31.40% |
| DVN250321P00035000 | 2024-06-04 12:51PM EDT | 2025-03-21 | 1.03 | 0.89 | 1.06 | 0.00 | - | 1 | 373 | 32.32% |
| DVN250620P00035000 | 2024-06-14 11:13AM EDT | 2025-06-20 | 1.46 | 1.35 | 1.79 | +0.21 | +16.80% | 30 | 5,082 | 34.63% |
| DVN250919P00035000 | 2024-05-30 1:49PM EDT | 2025-09-19 | 1.77 | 0.79 | 1.92 | 0.00 | - | 1 | 61 | 32.01% |
| DVN260116P00035000 | 2024-06-14 10:13AM EDT | 2026-01-16 | 2.45 | 1.65 | 2.62 | +0.30 | +13.95% | 30 | 1,080 | 33.01% |
© 2024 Yahoo. All rights reserved.