Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00037500 | 2024-05-31 12:20PM EDT | 2024-06-21 | 10.96 | 10.45 | 12.85 | -1.82 | -14.24% | 1 | 115 | 59.38% |
| DVN240719C00037500 | 2024-05-31 12:20PM EDT | 2024-07-19 | 10.99 | 11.45 | 11.80 | +0.87 | +8.60% | 1 | 78 | 48.73% |
| DVN240920C00037500 | 2024-05-28 11:12AM EDT | 2024-09-20 | 11.53 | 11.15 | 13.40 | 0.00 | - | 2 | 367 | 62.16% |
| DVN241220C00037500 | 2024-04-05 2:19PM EDT | 2024-12-20 | 16.77 | 13.00 | 14.95 | 0.00 | - | 1 | 37 | 52.17% |
| DVN250117C00037500 | 2024-05-31 3:02PM EDT | 2025-01-17 | 12.24 | 10.45 | 13.00 | +0.79 | +6.90% | 1 | 474 | 39.11% |
| DVN250321C00037500 | 2024-05-02 10:07AM EDT | 2025-03-21 | 15.20 | 10.50 | 13.65 | 0.00 | - | 6 | 178 | 40.58% |
| DVN250620C00037500 | 2024-04-29 10:16AM EDT | 2025-06-20 | 16.69 | 10.35 | 13.85 | 0.00 | - | 2 | 181 | 36.95% |
| DVN250919C00037500 | 2024-04-08 2:58PM EDT | 2025-09-19 | 17.95 | 13.10 | 16.50 | 0.00 | - | 3 | 17 | 49.72% |
| DVN260116C00037500 | 2024-05-24 2:55PM EDT | 2026-01-16 | 12.95 | 11.95 | 15.40 | 0.00 | - | 1 | 64 | 38.54% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00037500 | 2024-05-24 12:19PM EDT | 2024-06-21 | 0.01 | 0.01 | 1.02 | 0.00 | - | 50 | 4,024 | 92.38% |
| DVN240719P00037500 | 2024-05-17 2:05PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.04 | 0.00 | - | 7 | 7,235 | 35.55% |
| DVN240920P00037500 | 2024-05-29 1:57PM EDT | 2024-09-20 | 0.19 | 0.12 | 0.19 | -0.08 | -29.63% | 20 | 1,633 | 31.20% |
| DVN241018P00037500 | 2024-05-31 2:37PM EDT | 2024-10-18 | 0.25 | 0.21 | 0.26 | -0.09 | -26.47% | 2 | 145 | 29.98% |
| DVN241220P00037500 | 2024-05-29 1:35PM EDT | 2024-12-20 | 0.79 | 0.54 | 0.60 | 0.00 | - | 12 | 806 | 31.06% |
| DVN250117P00037500 | 2024-05-31 9:51AM EDT | 2025-01-17 | 0.80 | 0.70 | 0.74 | -0.14 | -14.89% | 4 | 6,986 | 31.08% |
| DVN250321P00037500 | 2024-05-28 3:33PM EDT | 2025-03-21 | 1.07 | 1.00 | 1.15 | 0.00 | - | 1 | 822 | 32.03% |
| DVN250620P00037500 | 2024-05-20 2:16PM EDT | 2025-06-20 | 1.50 | 1.51 | 1.67 | 0.00 | - | 7 | 5,546 | 32.36% |
| DVN250919P00037500 | 2024-05-24 2:31PM EDT | 2025-09-19 | 2.20 | 1.99 | 2.17 | 0.00 | - | 40 | 886 | 32.59% |
| DVN260116P00037500 | 2024-05-31 2:10PM EDT | 2026-01-16 | 2.60 | 2.48 | 2.71 | +0.05 | +1.96% | 5 | 352 | 32.34% |
© 2024 Yahoo. All rights reserved.