Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:52.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00052500 | 2024-06-07 3:00PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 37 | 11,944 | 29.69% |
| DVN240719C00052500 | 2024-06-07 2:17PM EDT | 2024-07-19 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 463 | 5,611 | 23.83% |
| DVN240816C00052500 | 2024-06-07 1:40PM EDT | 2024-08-16 | 0.45 | 0.42 | 0.47 | -0.02 | -4.26% | 11 | 107 | 26.22% |
| DVN240920C00052500 | 2024-06-07 2:42PM EDT | 2024-09-20 | 0.69 | 0.66 | 0.71 | -0.08 | -10.39% | 525 | 16,431 | 24.95% |
| DVN241018C00052500 | 2024-06-07 2:44PM EDT | 2024-10-18 | 0.97 | 0.87 | 0.96 | -0.04 | -3.96% | 40 | 2,336 | 25.10% |
| DVN241220C00052500 | 2024-06-07 2:41PM EDT | 2024-12-20 | 1.69 | 1.60 | 1.75 | -0.02 | -1.17% | 549 | 1,496 | 27.52% |
| DVN250117C00052500 | 2024-06-07 10:45AM EDT | 2025-01-17 | 1.93 | 1.86 | 1.98 | -0.02 | -1.03% | 91 | 5,453 | 27.49% |
| DVN250321C00052500 | 2024-06-06 12:21PM EDT | 2025-03-21 | 2.62 | 2.53 | 2.70 | 0.00 | - | 4 | 1,222 | 28.96% |
| DVN250620C00052500 | 2024-05-31 12:10PM EDT | 2025-06-20 | 4.21 | 3.35 | 3.55 | 0.00 | - | 3 | 529 | 29.90% |
| DVN250919C00052500 | 2024-05-31 2:26PM EDT | 2025-09-19 | 5.20 | 4.00 | 4.20 | 0.00 | - | 1 | 440 | 29.98% |
| DVN260116C00052500 | 2024-06-05 1:59PM EDT | 2026-01-16 | 4.80 | 4.45 | 4.85 | 0.00 | - | 1 | 729 | 29.55% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00052500 | 2024-06-07 11:59AM EDT | 2024-06-21 | 7.10 | 6.05 | 6.20 | +0.47 | +7.09% | 3 | 4,859 | 51.86% |
| DVN240719P00052500 | 2024-06-06 12:04PM EDT | 2024-07-19 | 6.07 | 6.05 | 6.15 | 0.00 | - | 11 | 1,603 | 31.30% |
| DVN240816P00052500 | 2024-06-04 2:30PM EDT | 2024-08-16 | 6.45 | 5.90 | 6.30 | 0.00 | - | 37 | 37 | 27.27% |
| DVN240920P00052500 | 2024-06-04 2:17PM EDT | 2024-09-20 | 6.73 | 6.20 | 7.50 | 0.00 | - | 1 | 1,249 | 37.26% |
| DVN241018P00052500 | 2024-06-06 9:41AM EDT | 2024-10-18 | 7.05 | 6.40 | 7.00 | +0.20 | +2.92% | 2 | 1,639 | 28.02% |
| DVN241220P00052500 | 2024-05-23 10:03AM EDT | 2024-12-20 | 6.10 | 6.50 | 7.95 | 0.00 | - | 2 | 1,183 | 30.95% |
| DVN250117P00052500 | 2024-05-23 10:03AM EDT | 2025-01-17 | 6.05 | 7.30 | 7.65 | 0.00 | - | 1 | 1,868 | 26.72% |
| DVN250321P00052500 | 2024-05-07 10:22AM EDT | 2025-03-21 | 5.85 | 7.30 | 8.95 | 0.00 | - | 22 | 1,368 | 31.98% |
| DVN250620P00052500 | 2024-06-07 12:47PM EDT | 2025-06-20 | 8.00 | 8.40 | 8.75 | -0.40 | -4.76% | 10 | 2,652 | 26.80% |
| DVN250919P00052500 | 2024-06-06 10:03AM EDT | 2025-09-19 | 9.77 | 6.75 | 9.40 | 0.00 | - | 1 | 81 | 27.23% |
| DVN260116P00052500 | 2024-05-24 11:22AM EDT | 2026-01-16 | 8.95 | 9.65 | 10.05 | 0.00 | - | 1 | 293 | 27.14% |
© 2024 Yahoo. All rights reserved.