Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00070000 | 2024-06-03 9:43AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,143 | 106.25% |
| DVN240719C00070000 | 2024-05-16 3:21PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 92 | 51.56% |
| DVN240920C00070000 | 2024-06-07 11:56AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 84 | 45.51% |
| DVN241018C00070000 | 2024-05-23 2:25PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.21 | 0.00 | - | 5 | 259 | 41.31% |
| DVN241220C00070000 | 2024-06-14 2:26PM EDT | 2024-12-20 | 0.17 | 0.01 | 0.29 | +0.03 | +21.43% | 1 | 335 | 35.89% |
| DVN250117C00070000 | 2024-06-13 11:24AM EDT | 2025-01-17 | 0.14 | 0.12 | 0.39 | 0.00 | - | 1 | 2,772 | 35.62% |
| DVN250321C00070000 | 2024-06-13 3:26PM EDT | 2025-03-21 | 0.27 | 0.00 | 0.33 | 0.00 | - | 4 | 58 | 30.27% |
| DVN250620C00070000 | 2024-06-04 2:01PM EDT | 2025-06-20 | 0.57 | 0.00 | 0.95 | 0.00 | - | 7 | 1,427 | 33.86% |
| DVN250919C00070000 | 2024-06-13 12:06PM EDT | 2025-09-19 | 0.90 | 0.51 | 1.58 | 0.00 | - | 1 | 451 | 35.33% |
| DVN260116C00070000 | 2024-06-13 12:10PM EDT | 2026-01-16 | 1.05 | 0.76 | 2.27 | 0.00 | - | 1 | 880 | 35.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00070000 | 2024-04-17 2:28PM EDT | 2024-06-21 | 19.50 | 18.75 | 20.60 | 0.00 | - | 2 | 4 | 0.00% |
| DVN250117P00070000 | 2024-03-25 1:40PM EDT | 2025-01-17 | 21.50 | 17.55 | 19.55 | 0.00 | - | 1 | 16 | 0.00% |
| DVN250321P00070000 | 2024-03-11 11:31AM EDT | 2025-03-21 | 24.10 | 15.00 | 18.80 | 0.00 | - | 3 | 17 | 0.00% |
| DVN250919P00070000 | 2024-05-07 10:43AM EDT | 2025-09-19 | 19.50 | 21.10 | 25.95 | 0.00 | - | 2 | 4 | 34.88% |
| DVN260116P00070000 | 2024-01-18 12:42PM EDT | 2026-01-16 | 29.80 | 26.65 | 27.80 | 0.00 | - | 2 | 22 | 41.55% |
© 2024 Yahoo. All rights reserved.