Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00040000 | 2024-04-26 11:35AM EDT | 2024-05-03 | 12.40 | 10.40 | 10.55 | 0.00 | - | 1 | 3 | 168.75% |
| DVN240517C00040000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 10.54 | 10.50 | 11.20 | +0.02 | +0.19% | 1 | 550 | 89.16% |
| DVN240524C00040000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 12.45 | 10.50 | 10.80 | 0.00 | - | - | 1 | 61.43% |
| DVN240621C00040000 | 2024-05-03 12:00PM EDT | 2024-06-21 | 10.53 | 10.75 | 10.90 | -0.85 | -7.47% | 11 | 547 | 50.49% |
| DVN240719C00040000 | 2024-05-03 11:55AM EDT | 2024-07-19 | 10.58 | 10.75 | 11.65 | -1.47 | -12.20% | 5 | 2,557 | 56.25% |
| DVN240920C00040000 | 2024-05-03 12:00PM EDT | 2024-09-20 | 10.98 | 10.90 | 11.60 | -2.17 | -16.50% | 10 | 621 | 41.14% |
| DVN241018C00040000 | 2024-05-02 12:52PM EDT | 2024-10-18 | 11.36 | 10.55 | 11.90 | 0.00 | - | 1 | 15 | 41.19% |
| DVN241220C00040000 | 2024-03-14 11:35AM EDT | 2024-12-20 | 9.97 | 13.60 | 15.05 | 0.00 | - | 1 | 212 | 56.51% |
| DVN250117C00040000 | 2024-05-01 10:01AM EDT | 2025-01-17 | 12.00 | 10.70 | 13.50 | 0.00 | - | 5 | 1,601 | 46.89% |
| DVN250321C00040000 | 2024-03-19 10:24AM EDT | 2025-03-21 | 10.58 | 12.05 | 14.35 | 0.00 | - | 5 | 85 | 48.06% |
| DVN250620C00040000 | 2024-05-03 12:31PM EDT | 2025-06-20 | 13.10 | 12.90 | 13.30 | +1.10 | +9.17% | 6 | 286 | 35.86% |
| DVN250919C00040000 | 2024-04-12 3:28PM EDT | 2025-09-19 | 15.85 | 11.85 | 14.45 | 0.00 | - | 6 | 147 | 38.98% |
| DVN260116C00040000 | 2024-05-03 11:49AM EDT | 2026-01-16 | 13.85 | 12.30 | 16.15 | -0.75 | -5.14% | 10 | 294 | 43.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00040000 | 2024-04-22 12:32PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 51 | 181.25% |
| DVN240510P00040000 | 2024-04-16 9:41AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 1 | 77.34% |
| DVN240517P00040000 | 2024-05-02 2:49PM EDT | 2024-05-17 | 0.01 | 0.02 | 0.08 | 0.00 | - | 20 | 2,107 | 58.59% |
| DVN240621P00040000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.07 | 0.00 | - | 7 | 3,824 | 33.89% |
| DVN240719P00040000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 50 | 1,594 | 30.47% |
| DVN240920P00040000 | 2024-05-01 3:18PM EDT | 2024-09-20 | 0.51 | 0.40 | 0.42 | 0.00 | - | 40 | 6,150 | 29.88% |
| DVN241018P00040000 | 2024-05-01 2:48PM EDT | 2024-10-18 | 0.66 | 0.54 | 0.56 | 0.00 | - | 12 | 180 | 29.69% |
| DVN241220P00040000 | 2024-05-03 11:14AM EDT | 2024-12-20 | 1.05 | 0.97 | 1.02 | +0.18 | +20.69% | 3 | 608 | 30.91% |
| DVN250117P00040000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 1.08 | 1.15 | 1.23 | -0.29 | -21.17% | 13 | 8,684 | 31.31% |
| DVN250321P00040000 | 2024-05-01 2:02PM EDT | 2025-03-21 | 1.94 | 1.59 | 1.65 | 0.00 | - | 7 | 462 | 31.64% |
| DVN250620P00040000 | 2024-05-03 11:34AM EDT | 2025-06-20 | 2.33 | 2.25 | 2.33 | +0.05 | +2.19% | 319 | 2,868 | 32.63% |
| DVN250919P00040000 | 2024-04-03 3:32PM EDT | 2025-09-19 | 2.59 | 2.78 | 2.95 | 0.00 | - | 30 | 1,222 | 33.20% |
| DVN260116P00040000 | 2024-05-02 11:12AM EDT | 2026-01-16 | 3.40 | 3.35 | 3.55 | 0.00 | - | 1 | 1,269 | 32.94% |
© 2024 Yahoo. All rights reserved.