Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00042500 | 2024-05-30 3:54PM EDT | 2024-06-21 | 5.10 | 5.60 | 8.05 | 0.00 | - | 2 | 2,671 | 89.55% |
| DVN240719C00042500 | 2024-05-29 3:45PM EDT | 2024-07-19 | 4.90 | 6.50 | 7.15 | 0.00 | - | 5 | 4,961 | 39.84% |
| DVN240920C00042500 | 2024-05-17 1:22PM EDT | 2024-09-20 | 7.65 | 6.85 | 8.35 | +0.15 | +2.00% | 2 | 345 | 42.46% |
| DVN241018C00042500 | 2024-05-17 1:42PM EDT | 2024-10-18 | 8.00 | 6.25 | 8.15 | 0.00 | - | 1 | 78 | 35.79% |
| DVN241220C00042500 | 2024-05-29 3:18PM EDT | 2024-12-20 | 6.90 | 6.55 | 10.25 | 0.00 | - | 2 | 269 | 47.53% |
| DVN250117C00042500 | 2024-05-31 9:40AM EDT | 2025-01-17 | 7.50 | 6.80 | 10.20 | +0.70 | +10.29% | 3 | 2,538 | 44.17% |
| DVN250321C00042500 | 2024-04-10 3:24PM EDT | 2025-03-21 | 14.15 | 9.15 | 11.15 | 0.00 | - | 20 | 288 | 45.51% |
| DVN250620C00042500 | 2024-05-28 3:48PM EDT | 2025-06-20 | 9.85 | 8.65 | 11.85 | 0.00 | - | 1 | 163 | 43.81% |
| DVN250919C00042500 | 2024-04-03 11:23AM EDT | 2025-09-19 | 13.00 | 9.70 | 13.60 | 0.00 | - | 2 | 33 | 48.45% |
| DVN260116C00042500 | 2024-05-23 2:12PM EDT | 2026-01-16 | 10.25 | 8.60 | 13.25 | 0.00 | - | 1 | 801 | 41.72% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00042500 | 2024-05-30 12:33PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 49 | 5,589 | 33.20% |
| DVN240719P00042500 | 2024-05-30 11:14AM EDT | 2024-07-19 | 0.24 | 0.13 | 0.14 | 0.00 | - | 18 | 3,569 | 26.76% |
| DVN240920P00042500 | 2024-05-31 12:27PM EDT | 2024-09-20 | 0.71 | 0.55 | 0.64 | -0.25 | -26.04% | 29 | 3,678 | 27.47% |
| DVN241018P00042500 | 2024-05-29 1:06PM EDT | 2024-10-18 | 1.16 | 0.75 | 0.81 | 0.00 | - | 44 | 155 | 26.86% |
| DVN241220P00042500 | 2024-05-29 2:02PM EDT | 2024-12-20 | 1.99 | 0.80 | 2.39 | 0.00 | - | 23 | 1,769 | 36.94% |
| DVN250117P00042500 | 2024-05-31 9:51AM EDT | 2025-01-17 | 1.81 | 1.15 | 1.64 | -0.21 | -10.40% | 1 | 6,567 | 28.47% |
| DVN250321P00042500 | 2024-05-30 11:08AM EDT | 2025-03-21 | 2.51 | 2.08 | 2.23 | 0.00 | - | 1 | 247 | 29.57% |
| DVN250620P00042500 | 2024-05-30 3:52PM EDT | 2025-06-20 | 3.25 | 2.80 | 2.96 | 0.00 | - | 648 | 4,189 | 30.30% |
| DVN250919P00042500 | 2024-05-29 1:58PM EDT | 2025-09-19 | 4.21 | 3.40 | 3.65 | 0.00 | - | 2 | 1,329 | 30.95% |
| DVN260116P00042500 | 2024-05-30 1:16PM EDT | 2026-01-16 | 4.55 | 1.50 | 4.25 | 0.00 | - | 30 | 318 | 30.52% |
© 2024 Yahoo. All rights reserved.