Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:35.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00035000 | 2024-05-07 1:59PM EDT | 2024-06-21 | 16.15 | 14.90 | 15.15 | 0.00 | - | 3 | 421 | 59.96% |
| DVN240719C00035000 | 2024-05-17 12:42PM EDT | 2024-07-19 | 14.27 | 14.95 | 15.20 | 0.00 | - | 20 | 21 | 48.44% |
| DVN240920C00035000 | 2024-04-04 1:31PM EDT | 2024-09-20 | 18.05 | 14.15 | 17.65 | 0.00 | - | 1 | 13 | 53.81% |
| DVN250117C00035000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 15.80 | 15.15 | 17.10 | 0.00 | - | 1 | 474 | 52.78% |
| DVN250321C00035000 | 2024-02-26 1:02PM EDT | 2025-03-21 | 10.70 | 15.10 | 16.60 | 0.00 | - | 1 | 128 | 42.09% |
| DVN250620C00035000 | 2024-05-15 3:18PM EDT | 2025-06-20 | 15.80 | 14.40 | 18.30 | 0.00 | - | 2 | 176 | 50.67% |
| DVN250919C00035000 | 2024-04-03 10:56AM EDT | 2025-09-19 | 17.75 | 15.65 | 19.00 | 0.00 | - | 4 | 421 | 50.34% |
| DVN260116C00035000 | 2024-05-20 2:11PM EDT | 2026-01-16 | 16.80 | 14.70 | 18.80 | 0.00 | - | 1 | 185 | 43.95% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00035000 | 2024-05-10 2:47PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.75 | 0.00 | - | 5 | 3,010 | 85.94% |
| DVN240719P00035000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 1,114 | 43.75% |
| DVN240920P00035000 | 2024-05-06 11:09AM EDT | 2024-09-20 | 0.11 | 0.04 | 0.06 | 0.00 | - | 2 | 1,234 | 30.66% |
| DVN241018P00035000 | 2024-05-13 10:16AM EDT | 2024-10-18 | 0.14 | 0.08 | 0.10 | 0.00 | - | 3 | 61 | 30.08% |
| DVN241220P00035000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 0.28 | 0.26 | 0.28 | 0.00 | - | 2 | 92 | 30.91% |
| DVN250117P00035000 | 2024-05-20 11:53AM EDT | 2025-01-17 | 0.39 | 0.37 | 0.39 | 0.00 | - | 30 | 6,638 | 31.45% |
| DVN250321P00035000 | 2024-05-17 2:13PM EDT | 2025-03-21 | 0.70 | 0.59 | 0.65 | 0.00 | - | 4 | 368 | 32.03% |
| DVN250620P00035000 | 2024-05-15 9:54AM EDT | 2025-06-20 | 1.25 | 1.01 | 1.10 | 0.00 | - | 1 | 5,058 | 33.07% |
| DVN250919P00035000 | 2024-05-20 3:03PM EDT | 2025-09-19 | 1.45 | 1.38 | 1.47 | 0.00 | - | 30 | 62 | 33.01% |
| DVN260116P00035000 | 2024-05-20 3:50PM EDT | 2026-01-16 | 1.86 | 1.80 | 1.95 | -0.02 | -1.06% | 1 | 979 | 32.97% |
© 2024 Yahoo. All rights reserved.