Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240607C00046000 | 2024-05-31 1:26PM EDT | 2024-06-07 | 2.70 | 2.87 | 4.95 | +1.46 | +117.74% | 1 | 55 | 76.37% |
| DVN240614C00046000 | 2024-05-30 9:36AM EDT | 2024-06-14 | 2.50 | 3.15 | 3.40 | +0.50 | +25.00% | 6 | 113 | 35.84% |
| DVN240621C00046000 | 2024-05-30 9:54AM EDT | 2024-06-21 | 1.99 | 3.20 | 4.30 | 0.00 | - | 11 | 43 | 54.10% |
| DVN240628C00046000 | 2024-05-28 9:50AM EDT | 2024-06-28 | 3.10 | 2.90 | 3.55 | 0.00 | - | 100 | 100 | 29.44% |
| DVN240705C00046000 | 2024-05-29 11:39AM EDT | 2024-07-05 | 2.61 | 2.06 | 3.85 | +0.60 | +29.85% | 1 | 2 | 32.91% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240607P00046000 | 2024-05-31 1:52PM EDT | 2024-06-07 | 0.07 | 0.03 | 0.04 | -0.16 | -69.57% | 38 | 215 | 28.52% |
| DVN240614P00046000 | 2024-05-31 3:17PM EDT | 2024-06-14 | 0.18 | 0.13 | 0.15 | -0.31 | -63.27% | 5 | 51 | 27.93% |
| DVN240621P00046000 | 2024-05-29 1:35PM EDT | 2024-06-21 | 0.27 | 0.05 | 0.44 | -0.60 | -68.97% | 1 | 80 | 33.11% |
| DVN240628P00046000 | 2024-05-31 2:37PM EDT | 2024-06-28 | 0.39 | 0.14 | 0.81 | -0.51 | -56.67% | 5 | 211 | 37.74% |
| DVN240705P00046000 | 2024-05-30 2:43PM EDT | 2024-07-05 | 0.60 | 0.36 | 0.64 | -0.22 | -26.83% | 5 | 8 | 30.18% |
| DVN240712P00046000 | 2024-05-30 11:44AM EDT | 2024-07-12 | 0.88 | 0.09 | 0.56 | 0.00 | - | 5 | 5 | 25.93% |
© 2024 Yahoo. All rights reserved.