Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240607C00055000 | 2024-05-31 1:43PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 389 | 39.84% |
| DVN240614C00055000 | 2024-05-31 3:20PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 21 | 29.88% |
| DVN240621C00055000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 34 | 10,324 | 26.76% |
| DVN240628C00055000 | 2024-05-31 11:13AM EDT | 2024-06-28 | 0.05 | 0.06 | 0.28 | +0.01 | +25.00% | 8 | 34 | 34.38% |
| DVN240705C00055000 | 2024-05-31 2:42PM EDT | 2024-07-05 | 0.11 | 0.00 | 0.73 | +0.03 | +37.50% | 19 | 8 | 42.48% |
| DVN240719C00055000 | 2024-05-31 3:19PM EDT | 2024-07-19 | 0.18 | 0.18 | 0.21 | +0.06 | +50.00% | 81 | 4,157 | 24.02% |
| DVN240920C00055000 | 2024-05-31 3:20PM EDT | 2024-09-20 | 0.78 | 0.22 | 0.80 | +0.26 | +50.00% | 95 | 4,815 | 24.63% |
| DVN241018C00055000 | 2024-05-31 3:56PM EDT | 2024-10-18 | 1.00 | 0.96 | 3.00 | +0.32 | +47.06% | 24 | 2,908 | 42.60% |
| DVN241220C00055000 | 2024-05-31 3:20PM EDT | 2024-12-20 | 1.74 | 1.10 | 2.00 | +0.39 | +28.89% | 127 | 9,156 | 28.05% |
| DVN250117C00055000 | 2024-05-31 3:28PM EDT | 2025-01-17 | 2.00 | 1.99 | 2.12 | +0.39 | +24.22% | 54 | 8,749 | 27.14% |
| DVN250321C00055000 | 2024-05-29 2:44PM EDT | 2025-03-21 | 2.08 | 2.70 | 2.90 | 0.00 | - | 6 | 670 | 28.80% |
| DVN250620C00055000 | 2024-05-31 12:31PM EDT | 2025-06-20 | 3.45 | 3.55 | 3.75 | +1.05 | +43.75% | 416 | 2,097 | 29.54% |
| DVN250919C00055000 | 2024-05-23 2:06PM EDT | 2025-09-19 | 4.05 | 4.30 | 4.50 | 0.00 | - | 5 | 755 | 29.98% |
| DVN260116C00055000 | 2024-05-31 2:19PM EDT | 2026-01-16 | 5.00 | 4.95 | 5.25 | +0.51 | +11.36% | 2 | 671 | 29.85% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240607P00055000 | 2024-05-22 3:04PM EDT | 2024-06-07 | 6.25 | 4.20 | 7.05 | 0.00 | - | 23 | 7 | 114.06% |
| DVN240614P00055000 | 2024-05-20 3:46PM EDT | 2024-06-14 | 5.23 | 4.50 | 7.85 | 0.00 | - | 25 | 30 | 104.83% |
| DVN240621P00055000 | 2024-05-31 12:28PM EDT | 2024-06-21 | 6.77 | 6.10 | 6.30 | -1.11 | -14.09% | 2 | 2,236 | 43.56% |
| DVN240628P00055000 | 2024-05-30 12:27PM EDT | 2024-06-28 | 7.95 | 4.50 | 8.05 | 0.00 | - | 6 | 73 | 78.17% |
| DVN240719P00055000 | 2024-05-28 11:33AM EDT | 2024-07-19 | 6.45 | 5.25 | 6.40 | 0.00 | - | 10 | 719 | 30.81% |
| DVN240920P00055000 | 2024-05-31 12:28PM EDT | 2024-09-20 | 7.12 | 4.90 | 8.55 | +0.12 | +1.71% | 3 | 1,364 | 44.06% |
| DVN241018P00055000 | 2024-05-15 3:15PM EDT | 2024-10-18 | 6.50 | 5.05 | 7.35 | 0.00 | - | 2 | 2,632 | 28.49% |
| DVN241220P00055000 | 2024-05-13 10:40AM EDT | 2024-12-20 | 6.75 | 6.45 | 8.90 | 0.00 | - | 19 | 768 | 35.25% |
| DVN250117P00055000 | 2024-05-20 12:53PM EDT | 2025-01-17 | 6.92 | 6.25 | 9.45 | 0.00 | - | 75 | 1,915 | 36.72% |
| DVN250321P00055000 | 2024-05-24 12:10PM EDT | 2025-03-21 | 8.45 | 6.30 | 9.00 | 0.00 | - | 1 | 699 | 29.90% |
| DVN250620P00055000 | 2024-05-20 3:38PM EDT | 2025-06-20 | 8.45 | 7.50 | 11.00 | 0.00 | - | 1 | 261 | 36.28% |
| DVN250919P00055000 | 2024-05-20 10:09AM EDT | 2025-09-19 | 8.95 | 7.50 | 10.30 | 0.00 | - | 8 | 392 | 29.47% |
| DVN260116P00055000 | 2024-05-28 9:33AM EDT | 2026-01-16 | 10.35 | 8.00 | 10.50 | 0.00 | - | 1 | 267 | 27.17% |
© 2024 Yahoo. All rights reserved.