Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:30.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00030000 | 2024-05-01 10:15AM EDT | 2024-05-17 | 21.05 | 20.30 | 20.80 | 0.00 | - | 1 | 2 | 146.09% |
| DVN240621C00030000 | 2024-05-02 11:49AM EDT | 2024-06-21 | 20.55 | 20.55 | 20.80 | 0.00 | - | 1 | 119 | 88.67% |
| DVN240719C00030000 | 2024-03-28 3:29PM EDT | 2024-07-19 | 20.55 | 21.85 | 24.65 | 0.00 | - | 59 | 11 | 139.09% |
| DVN240920C00030000 | 2024-05-02 9:40AM EDT | 2024-09-20 | 22.20 | 19.80 | 21.30 | 0.00 | - | 25 | 177 | 69.63% |
| DVN241018C00030000 | 2024-03-26 11:27AM EDT | 2024-10-18 | 19.30 | 20.55 | 23.00 | 0.00 | - | 1 | 16 | 72.27% |
| DVN250117C00030000 | 2024-04-26 1:14PM EDT | 2025-01-17 | 22.73 | 20.55 | 21.25 | 0.00 | - | 4 | 500 | 50.44% |
| DVN250321C00030000 | 2024-03-08 11:57AM EDT | 2025-03-21 | 16.40 | 22.50 | 25.35 | 0.00 | - | 2 | 147 | 74.93% |
| DVN250620C00030000 | 2024-04-25 1:22PM EDT | 2025-06-20 | 22.60 | 20.35 | 21.75 | 0.00 | - | 1 | 86 | 45.87% |
| DVN250919C00030000 | 2024-04-11 1:40PM EDT | 2025-09-19 | 24.27 | 20.30 | 23.60 | 0.00 | - | 2 | 36 | 57.40% |
| DVN260116C00030000 | 2024-04-30 3:50PM EDT | 2026-01-16 | 21.70 | 21.05 | 22.35 | 0.00 | - | 11 | 241 | 42.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00030000 | 2024-03-07 1:18PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.13 | 0.00 | - | 30 | 1,126 | 122.66% |
| DVN240621P00030000 | 2024-04-02 12:39PM EDT | 2024-06-21 | 0.12 | 0.02 | 0.75 | 0.00 | - | 351 | 1,114 | 93.07% |
| DVN240719P00030000 | 2024-04-19 9:30AM EDT | 2024-07-19 | 0.03 | 0.00 | 1.27 | 0.00 | - | 3 | 1,038 | 84.18% |
| DVN240920P00030000 | 2024-04-22 2:47PM EDT | 2024-09-20 | 0.06 | 0.02 | 0.07 | 0.00 | - | 20 | 5,045 | 40.43% |
| DVN241018P00030000 | 2024-04-12 3:28PM EDT | 2024-10-18 | 0.10 | 0.03 | 0.09 | 0.00 | - | 2 | 23 | 38.48% |
| DVN241220P00030000 | 2024-04-10 11:49AM EDT | 2024-12-20 | 0.17 | 0.13 | 0.18 | 0.00 | - | 20 | 368 | 36.96% |
| DVN250117P00030000 | 2024-05-01 2:29PM EDT | 2025-01-17 | 0.31 | 0.21 | 0.28 | 0.00 | - | 5 | 1,201 | 38.09% |
| DVN250321P00030000 | 2024-05-02 3:38PM EDT | 2025-03-21 | 0.40 | 0.36 | 0.44 | 0.00 | - | 10 | 51 | 37.79% |
| DVN250620P00030000 | 2024-03-19 2:36PM EDT | 2025-06-20 | 0.96 | 0.52 | 0.84 | 0.00 | - | 1 | 450 | 39.40% |
| DVN250919P00030000 | 2024-04-30 2:24PM EDT | 2025-09-19 | 0.92 | 0.88 | 0.93 | 0.00 | - | 12 | 226 | 36.74% |
| DVN260116P00030000 | 2024-04-29 1:47PM EDT | 2026-01-16 | 1.09 | 1.16 | 1.27 | 0.00 | - | 6 | 37 | 36.37% |
© 2024 Yahoo. All rights reserved.