Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240607C00060000 | 2024-05-28 3:44PM EDT | 2024-06-07 | 0.02 | 0.00 | 1.16 | 0.00 | - | 10 | 15 | 125.68% |
| DVN240614C00060000 | 2024-05-13 9:33AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.22 | -0.03 | -75.00% | 5 | 150 | 59.57% |
| DVN240621C00060000 | 2024-05-30 12:42PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 4,860 | 37.11% |
| DVN240628C00060000 | 2024-05-10 10:19AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.69 | 0.00 | - | - | 1 | 54.39% |
| DVN240719C00060000 | 2024-05-30 2:21PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.06 | 0.00 | - | 10 | 1,762 | 28.52% |
| DVN240920C00060000 | 2024-05-31 2:40PM EDT | 2024-09-20 | 0.22 | 0.22 | 0.25 | +0.07 | +46.67% | 11 | 1,810 | 25.10% |
| DVN241018C00060000 | 2024-05-31 12:05PM EDT | 2024-10-18 | 0.31 | 0.33 | 0.38 | +0.06 | +24.00% | 1 | 1,308 | 24.93% |
| DVN241220C00060000 | 2024-05-30 10:23AM EDT | 2024-12-20 | 0.67 | 0.80 | 1.00 | 0.00 | - | 4 | 1,142 | 27.88% |
| DVN250117C00060000 | 2024-05-31 1:57PM EDT | 2025-01-17 | 1.01 | 1.00 | 1.12 | +0.22 | +27.85% | 96 | 6,847 | 27.25% |
| DVN250321C00060000 | 2024-05-31 1:50PM EDT | 2025-03-21 | 1.53 | 1.50 | 1.66 | +0.29 | +23.39% | 2 | 741 | 28.19% |
| DVN250620C00060000 | 2024-05-31 1:53PM EDT | 2025-06-20 | 2.23 | 2.20 | 2.41 | +0.37 | +19.89% | 106 | 3,560 | 29.08% |
| DVN250919C00060000 | 2024-05-31 1:50PM EDT | 2025-09-19 | 2.83 | 2.84 | 3.05 | +0.01 | +0.35% | 1 | 497 | 29.35% |
| DVN260116C00060000 | 2024-05-30 12:41PM EDT | 2026-01-16 | 3.15 | 3.50 | 5.20 | 0.00 | - | 6 | 1,920 | 35.32% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00060000 | 2024-05-23 9:45AM EDT | 2024-06-21 | 11.15 | 10.15 | 11.50 | 0.00 | - | 1 | 90 | 72.56% |
| DVN240719P00060000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 9.95 | 10.80 | 12.30 | 0.00 | - | 170 | 204 | 64.06% |
| DVN240920P00060000 | 2024-05-14 11:03AM EDT | 2024-09-20 | 10.90 | 9.95 | 13.35 | 0.00 | - | 2 | 33 | 54.15% |
| DVN241018P00060000 | 2024-04-11 10:12AM EDT | 2024-10-18 | 7.70 | 9.35 | 10.90 | 0.00 | - | 15 | 103 | 0.00% |
| DVN241220P00060000 | 2024-04-04 10:38AM EDT | 2024-12-20 | 8.24 | 9.65 | 11.20 | 0.00 | - | 10 | 10 | 19.21% |
| DVN250117P00060000 | 2024-05-28 10:32AM EDT | 2025-01-17 | 11.85 | 9.65 | 12.60 | 0.00 | - | 10 | 1,117 | 31.98% |
| DVN250321P00060000 | 2024-05-02 11:18AM EDT | 2025-03-21 | 10.90 | 9.50 | 13.75 | 0.00 | - | 1 | 338 | 36.00% |
| DVN250620P00060000 | 2024-04-10 11:37AM EDT | 2025-06-20 | 10.20 | 11.50 | 13.65 | 0.00 | - | 15 | 19 | 30.91% |
| DVN250919P00060000 | 2024-05-02 10:11AM EDT | 2025-09-19 | 11.80 | 10.50 | 14.00 | 0.00 | - | 14 | 414 | 29.54% |
| DVN260116P00060000 | 2024-05-14 2:54PM EDT | 2026-01-16 | 13.00 | 11.75 | 15.65 | 0.00 | - | 1 | 25 | 33.42% |
© 2024 Yahoo. All rights reserved.