Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240607C00045000 | 2024-05-28 3:19PM EDT | 2024-06-07 | 3.89 | 3.70 | 5.20 | 0.00 | - | 65 | 73 | 64.55% |
| DVN240614C00045000 | 2024-05-29 11:10AM EDT | 2024-06-14 | 2.62 | 3.90 | 4.45 | 0.00 | - | 3 | 9 | 45.65% |
| DVN240621C00045000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 4.10 | 4.10 | 4.50 | +1.32 | +47.48% | 222 | 6,131 | 39.01% |
| DVN240628C00045000 | 2024-05-29 11:45AM EDT | 2024-06-28 | 2.55 | 3.05 | 6.15 | 0.00 | - | 3 | 4 | 72.56% |
| DVN240705C00045000 | 2024-05-29 3:03PM EDT | 2024-07-05 | 2.51 | 2.86 | 6.10 | 0.00 | - | 1 | 1 | 63.97% |
| DVN240719C00045000 | 2024-05-31 3:46PM EDT | 2024-07-19 | 4.25 | 4.35 | 4.50 | +1.05 | +32.81% | 29 | 5,660 | 25.54% |
| DVN240920C00045000 | 2024-05-31 2:28PM EDT | 2024-09-20 | 5.18 | 5.25 | 5.45 | +0.98 | +23.33% | 7 | 5,187 | 28.66% |
| DVN241018C00045000 | 2024-05-29 2:52PM EDT | 2024-10-18 | 4.14 | 4.55 | 6.55 | 0.00 | - | 61 | 315 | 36.21% |
| DVN241220C00045000 | 2024-05-17 11:24AM EDT | 2024-12-20 | 6.75 | 4.60 | 7.30 | 0.00 | - | 10 | 700 | 35.83% |
| DVN250117C00045000 | 2024-05-31 2:58PM EDT | 2025-01-17 | 6.56 | 6.15 | 7.40 | +0.81 | +14.09% | 4 | 7,384 | 34.29% |
| DVN250321C00045000 | 2024-05-20 10:41AM EDT | 2025-03-21 | 7.75 | 5.70 | 8.50 | 0.00 | - | 2 | 327 | 37.29% |
| DVN250620C00045000 | 2024-05-31 3:21PM EDT | 2025-06-20 | 8.19 | 6.10 | 9.45 | +0.69 | +9.20% | 5 | 251 | 37.74% |
| DVN250919C00045000 | 2024-05-23 2:51PM EDT | 2025-09-19 | 8.85 | 7.65 | 10.90 | 0.00 | - | 2 | 192 | 41.02% |
| DVN260116C00045000 | 2024-05-30 2:35PM EDT | 2026-01-16 | 9.00 | 8.65 | 11.80 | +0.81 | +9.89% | 5 | 634 | 40.63% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240607P00045000 | 2024-05-31 1:41PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 8 | 79 | 34.38% |
| DVN240614P00045000 | 2024-05-31 10:43AM EDT | 2024-06-14 | 0.14 | 0.06 | 0.08 | -0.12 | -46.15% | 10 | 132 | 29.49% |
| DVN240621P00045000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 0.15 | 0.12 | 0.14 | -0.21 | -58.33% | 208 | 10,041 | 27.74% |
| DVN240628P00045000 | 2024-05-31 2:54PM EDT | 2024-06-28 | 0.23 | 0.04 | 0.39 | -0.21 | -47.73% | 3 | 37 | 32.91% |
| DVN240705P00045000 | 2024-05-29 1:07PM EDT | 2024-07-05 | 0.65 | 0.03 | 0.46 | 0.00 | - | - | 8 | 31.30% |
| DVN240719P00045000 | 2024-05-31 3:45PM EDT | 2024-07-19 | 0.42 | 0.20 | 0.39 | -0.32 | -43.24% | 42 | 2,819 | 24.85% |
| DVN240920P00045000 | 2024-05-31 1:03PM EDT | 2024-09-20 | 1.29 | 1.09 | 1.15 | -0.30 | -18.87% | 3 | 2,143 | 26.17% |
| DVN241018P00045000 | 2024-05-30 11:06AM EDT | 2024-10-18 | 1.76 | 0.70 | 1.40 | 0.00 | - | 56 | 343 | 25.95% |
| DVN241220P00045000 | 2024-05-30 12:50PM EDT | 2024-12-20 | 2.59 | 1.31 | 2.15 | 0.00 | - | 40 | 720 | 27.59% |
| DVN250117P00045000 | 2024-05-29 2:50PM EDT | 2025-01-17 | 3.05 | 1.55 | 2.37 | 0.00 | - | 12 | 14,660 | 27.48% |
| DVN250321P00045000 | 2024-05-30 1:53PM EDT | 2025-03-21 | 3.46 | 2.88 | 3.05 | 0.00 | - | 1 | 1,212 | 28.71% |
| DVN250620P00045000 | 2024-05-29 1:32PM EDT | 2025-06-20 | 4.50 | 3.65 | 3.85 | 0.00 | - | 1 | 5,459 | 29.49% |
| DVN250919P00045000 | 2024-05-30 9:46AM EDT | 2025-09-19 | 4.95 | 4.30 | 4.50 | 0.00 | - | 3 | 422 | 29.72% |
| DVN260116P00045000 | 2024-05-29 3:37PM EDT | 2026-01-16 | 5.70 | 4.85 | 5.20 | 0.00 | - | 1,117 | 1,467 | 29.65% |
© 2024 Yahoo. All rights reserved.