Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00045000 | 2024-05-02 11:30AM EDT | 2024-05-10 | 5.38 | 5.45 | 5.85 | 0.00 | - | 3 | 8 | 56.06% |
| DVN240517C00045000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 5.41 | 4.70 | 7.40 | -0.49 | -8.31% | 9 | 2,261 | 61.43% |
| DVN240524C00045000 | 2024-04-22 11:26AM EDT | 2024-05-24 | 7.31 | 5.60 | 6.00 | 0.00 | - | 1 | 2 | 48.34% |
| DVN240531C00045000 | 2024-05-02 11:30AM EDT | 2024-05-31 | 5.63 | 5.55 | 6.05 | 0.00 | - | 3 | 129 | 43.41% |
| DVN240621C00045000 | 2024-05-03 2:45PM EDT | 2024-06-21 | 5.70 | 5.50 | 6.60 | -0.95 | -14.29% | 17 | 6,839 | 43.99% |
| DVN240719C00045000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 6.18 | 5.10 | 6.30 | -0.17 | -2.68% | 1 | 7,788 | 30.47% |
| DVN240920C00045000 | 2024-05-02 12:13PM EDT | 2024-09-20 | 6.85 | 6.75 | 7.70 | 0.00 | - | 2 | 5,159 | 37.26% |
| DVN241018C00045000 | 2024-05-03 3:00PM EDT | 2024-10-18 | 7.03 | 6.90 | 7.90 | -2.47 | -26.00% | 6 | 179 | 35.77% |
| DVN241220C00045000 | 2024-05-01 10:32AM EDT | 2024-12-20 | 7.94 | 6.40 | 8.50 | 0.00 | - | 1 | 700 | 34.92% |
| DVN250117C00045000 | 2024-05-03 3:07PM EDT | 2025-01-17 | 8.18 | 8.05 | 9.20 | -0.87 | -9.61% | 17 | 7,424 | 37.74% |
| DVN250321C00045000 | 2024-05-03 10:36AM EDT | 2025-03-21 | 9.15 | 8.65 | 10.55 | +0.12 | +1.33% | 16 | 335 | 41.96% |
| DVN250620C00045000 | 2024-05-03 3:09PM EDT | 2025-06-20 | 9.60 | 9.05 | 10.05 | -0.50 | -4.95% | 1 | 251 | 34.40% |
| DVN250919C00045000 | 2024-05-03 2:32PM EDT | 2025-09-19 | 10.10 | 9.30 | 11.35 | +2.00 | +24.69% | 5 | 196 | 37.33% |
| DVN260116C00045000 | 2024-05-01 2:41PM EDT | 2026-01-16 | 10.85 | 10.75 | 11.30 | 0.00 | - | 2 | 613 | 33.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00045000 | 2024-05-03 1:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 1 | 50 | 56.06% |
| DVN240517P00045000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 22 | 3,046 | 30.86% |
| DVN240524P00045000 | 2024-05-02 10:30AM EDT | 2024-05-24 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 35 | 29.40% |
| DVN240531P00045000 | 2024-05-02 1:49PM EDT | 2024-05-31 | 0.11 | 0.08 | 0.11 | 0.00 | - | 12 | 34 | 28.03% |
| DVN240621P00045000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.29 | 0.27 | 0.30 | -0.05 | -14.71% | 49 | 10,527 | 27.59% |
| DVN240719P00045000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 0.49 | 0.49 | 0.52 | -0.09 | -15.52% | 18 | 2,036 | 26.37% |
| DVN240920P00045000 | 2024-05-03 2:47PM EDT | 2024-09-20 | 1.25 | 1.19 | 1.26 | -0.08 | -6.02% | 10 | 1,381 | 28.20% |
| DVN241018P00045000 | 2024-05-01 12:35PM EDT | 2024-10-18 | 1.81 | 1.42 | 1.46 | 0.00 | - | 11 | 198 | 27.66% |
| DVN241220P00045000 | 2024-05-02 3:25PM EDT | 2024-12-20 | 2.25 | 2.07 | 2.18 | 0.00 | - | 5 | 402 | 29.18% |
| DVN250117P00045000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 2.46 | 2.20 | 2.45 | 0.00 | - | 44 | 14,609 | 29.46% |
| DVN250321P00045000 | 2024-05-01 3:34PM EDT | 2025-03-21 | 3.30 | 2.89 | 3.05 | 0.00 | - | 76 | 1,071 | 30.15% |
| DVN250620P00045000 | 2024-05-03 12:29PM EDT | 2025-06-20 | 3.85 | 3.70 | 3.90 | +0.40 | +11.59% | 33 | 2,739 | 31.19% |
| DVN250919P00045000 | 2024-04-18 3:53PM EDT | 2025-09-19 | 4.62 | 4.35 | 4.60 | 0.00 | - | 15 | 419 | 31.60% |
| DVN260116P00045000 | 2024-05-01 1:37PM EDT | 2026-01-16 | 5.50 | 5.05 | 5.25 | 0.00 | - | 1 | 629 | 31.21% |
© 2024 Yahoo. All rights reserved.