Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00057500 | 2024-05-31 1:22PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 7 | 7,909 | 32.03% |
| DVN240719C00057500 | 2024-05-30 3:33PM EDT | 2024-07-19 | 0.07 | 0.08 | 0.10 | 0.00 | - | 10 | 2,242 | 25.98% |
| DVN240920C00057500 | 2024-05-31 3:44PM EDT | 2024-09-20 | 0.41 | 0.41 | 0.45 | +0.16 | +64.00% | 5 | 1,358 | 24.81% |
| DVN241018C00057500 | 2024-05-30 3:54PM EDT | 2024-10-18 | 0.42 | 0.55 | 0.65 | 0.00 | - | 24 | 402 | 24.93% |
| DVN241220C00057500 | 2024-05-30 11:21AM EDT | 2024-12-20 | 0.96 | 1.17 | 1.32 | 0.00 | - | 30 | 538 | 27.05% |
| DVN250117C00057500 | 2024-05-30 12:40PM EDT | 2025-01-17 | 1.42 | 1.08 | 3.50 | +0.28 | +24.56% | 8 | 2,715 | 41.11% |
| DVN250321C00057500 | 2024-05-31 1:23PM EDT | 2025-03-21 | 2.00 | 2.02 | 2.18 | +0.02 | +1.01% | 2 | 162 | 28.28% |
| DVN250620C00057500 | 2024-05-30 12:58PM EDT | 2025-06-20 | 2.40 | 2.80 | 3.00 | 0.00 | - | 2 | 670 | 29.20% |
| DVN250919C00057500 | 2024-05-16 3:31PM EDT | 2025-09-19 | 3.86 | 3.50 | 3.70 | 0.00 | - | 3 | 406 | 29.58% |
| DVN260116C00057500 | 2024-05-31 1:53PM EDT | 2026-01-16 | 4.20 | 4.15 | 4.45 | +0.65 | +18.31% | 35 | 187 | 29.55% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00057500 | 2024-05-29 3:50PM EDT | 2024-06-21 | 10.68 | 7.75 | 9.65 | 0.00 | - | 2 | 1,042 | 50.10% |
| DVN240719P00057500 | 2024-05-16 11:05AM EDT | 2024-07-19 | 7.80 | 7.80 | 9.25 | 0.00 | - | 9 | 227 | 45.95% |
| DVN240920P00057500 | 2024-05-23 9:30AM EDT | 2024-09-20 | 8.77 | 7.90 | 10.20 | 0.00 | - | 3 | 26 | 41.60% |
| DVN241018P00057500 | 2024-05-03 3:48PM EDT | 2024-10-18 | 7.96 | 7.15 | 10.65 | 0.00 | - | 1 | 273 | 41.48% |
| DVN241220P00057500 | 2024-04-09 11:38AM EDT | 2024-12-20 | 7.20 | 7.95 | 8.65 | 0.00 | - | 50 | 132 | 15.38% |
| DVN250117P00057500 | 2024-05-07 2:13PM EDT | 2025-01-17 | 8.25 | 8.40 | 10.30 | 0.00 | - | 43 | 546 | 29.74% |
| DVN250321P00057500 | 2024-05-03 11:04AM EDT | 2025-03-21 | 9.40 | 7.90 | 12.10 | 0.00 | - | 27 | 166 | 37.55% |
| DVN250620P00057500 | 2024-05-02 1:05PM EDT | 2025-06-20 | 10.05 | 8.45 | 12.70 | 0.00 | - | 3 | 37 | 35.91% |
| DVN250919P00057500 | 2024-05-03 9:38AM EDT | 2025-09-19 | 10.70 | 9.45 | 12.30 | 0.00 | - | 14 | 512 | 30.45% |
| DVN260116P00057500 | 2024-05-02 9:32AM EDT | 2026-01-16 | 10.95 | 10.15 | 13.90 | 0.00 | - | 120 | 61 | 33.79% |
© 2024 Yahoo. All rights reserved.