Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00065000 | 2024-06-13 12:04PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,125 | 96.88% |
| DVN240719C00065000 | 2024-06-14 1:35PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | -0.22 | -91.67% | 12 | 1,730 | 49.61% |
| DVN240920C00065000 | 2024-06-06 9:53AM EDT | 2024-09-20 | 0.07 | 0.05 | 0.07 | 0.00 | - | 3 | 977 | 33.40% |
| DVN241018C00065000 | 2024-06-13 9:41AM EDT | 2024-10-18 | 0.07 | 0.00 | 0.24 | 0.00 | - | 20 | 1,120 | 36.62% |
| DVN241220C00065000 | 2024-06-14 2:26PM EDT | 2024-12-20 | 0.19 | 0.12 | 0.33 | 0.00 | - | 1 | 2,514 | 31.98% |
| DVN250117C00065000 | 2024-06-14 2:16PM EDT | 2025-01-17 | 0.21 | 0.20 | 0.67 | 0.00 | - | 8 | 3,746 | 35.40% |
| DVN250321C00065000 | 2024-06-04 10:42AM EDT | 2025-03-21 | 0.54 | 0.29 | 0.51 | 0.00 | - | 20 | 391 | 29.05% |
| DVN250620C00065000 | 2024-06-12 2:55PM EDT | 2025-06-20 | 1.01 | 0.55 | 1.38 | 0.00 | - | 2 | 1,855 | 33.56% |
| DVN250919C00065000 | 2024-06-14 2:45PM EDT | 2025-09-19 | 1.23 | 0.00 | 1.86 | -0.18 | -12.77% | 1 | 523 | 33.35% |
| DVN260116C00065000 | 2024-06-13 12:05PM EDT | 2026-01-16 | 1.60 | 1.33 | 2.56 | 0.00 | - | 4 | 559 | 33.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00065000 | 2024-03-05 11:50AM EDT | 2024-06-21 | 20.48 | 10.90 | 14.20 | 0.00 | - | 1 | 12 | 0.00% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 2024-09-20 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 92.46% |
| DVN241018P00065000 | 2024-06-04 2:24PM EDT | 2024-10-18 | 18.54 | 18.80 | 21.05 | 0.00 | - | 7 | 7 | 60.69% |
| DVN250117P00065000 | 2024-04-23 1:39PM EDT | 2025-01-17 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| DVN250321P00065000 | 2024-05-02 11:21AM EDT | 2025-03-21 | 15.00 | 14.00 | 17.95 | 0.00 | - | 2 | 13 | 0.00% |
| DVN250620P00065000 | 2024-04-16 11:04AM EDT | 2025-06-20 | 15.31 | 14.00 | 17.90 | 0.00 | - | 1 | 46 | 0.00% |
| DVN250919P00065000 | 2024-03-27 1:04PM EDT | 2025-09-19 | 17.00 | 14.65 | 17.00 | 0.00 | - | 10 | 17 | 0.00% |
| DVN260116P00065000 | 2024-03-18 9:30AM EDT | 2026-01-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 50 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.