UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,425.20 -13.30 (-0.55%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,730.34 +212.16 (+0.39%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524C00047500 | 2024-05-15 10:03AM EDT | 2024-05-24 | 1.69 | 1.17 | 3.55 | 0.00 | - | - | 1 | 110.06% |
| DVN240531C00047500 | 2024-05-15 9:38AM EDT | 2024-05-31 | 2.09 | 1.76 | 2.72 | 0.00 | - | - | 1 | 37.89% |
| DVN240621C00047500 | 2024-05-21 3:24PM EDT | 2024-06-21 | 2.75 | 2.67 | 2.75 | -0.13 | -4.51% | 33 | 9,595 | 22.90% |
| DVN240719C00047500 | 2024-05-21 2:01PM EDT | 2024-07-19 | 3.10 | 3.05 | 3.15 | -0.11 | -3.43% | 7 | 1,797 | 22.75% |
| DVN240920C00047500 | 2024-05-21 10:23AM EDT | 2024-09-20 | 4.35 | 3.60 | 4.25 | -0.02 | -0.46% | 2 | 13,821 | 26.47% |
| DVN241018C00047500 | 2024-05-20 12:40PM EDT | 2024-10-18 | 4.50 | 4.35 | 4.80 | 0.00 | - | 10 | 842 | 28.48% |
| DVN241220C00047500 | 2024-05-20 2:21PM EDT | 2024-12-20 | 5.46 | 3.30 | 6.80 | 0.00 | - | 12 | 255 | 37.77% |
| DVN250117C00047500 | 2024-05-21 9:57AM EDT | 2025-01-17 | 5.78 | 5.50 | 5.85 | 0.00 | - | 2 | 4,749 | 29.35% |
| DVN250321C00047500 | 2024-05-15 11:04AM EDT | 2025-03-21 | 6.15 | 5.30 | 6.55 | 0.00 | - | 7 | 206 | 30.19% |
| DVN250620C00047500 | 2024-05-13 11:39AM EDT | 2025-06-20 | 6.62 | 7.00 | 9.45 | 0.00 | - | 1 | 210 | 41.21% |
| DVN250919C00047500 | 2024-05-14 1:49PM EDT | 2025-09-19 | 8.15 | 6.80 | 10.50 | 0.00 | - | 1 | 33 | 41.99% |
| DVN260116C00047500 | 2024-05-15 1:47PM EDT | 2026-01-16 | 8.68 | 6.30 | 10.95 | 0.00 | - | 1 | 257 | 39.51% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524P00047500 | 2024-05-21 1:43PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 57 | 27.34% |
| DVN240531P00047500 | 2024-05-20 2:11PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.08 | 0.00 | - | 7 | 30 | 20.70% |
| DVN240621P00047500 | 2024-05-21 3:56PM EDT | 2024-06-21 | 0.39 | 0.39 | 0.42 | +0.01 | +2.63% | 58 | 12,337 | 21.53% |
| DVN240719P00047500 | 2024-05-21 3:59PM EDT | 2024-07-19 | 0.73 | 0.74 | 0.75 | +0.01 | +1.39% | 388 | 2,120 | 20.87% |
| DVN240920P00047500 | 2024-05-21 12:32PM EDT | 2024-09-20 | 1.61 | 1.59 | 1.65 | +0.02 | +1.26% | 182 | 1,470 | 23.39% |
| DVN241018P00047500 | 2024-05-21 3:32PM EDT | 2024-10-18 | 1.83 | 0.26 | 1.92 | 0.00 | - | 21 | 444 | 23.39% |
| DVN241220P00047500 | 2024-05-20 9:32AM EDT | 2024-12-20 | 2.80 | 2.65 | 2.80 | 0.00 | - | 1 | 371 | 25.83% |
| DVN250117P00047500 | 2024-05-20 12:42PM EDT | 2025-01-17 | 2.92 | 2.90 | 2.98 | 0.00 | - | 58 | 5,811 | 25.46% |
| DVN250321P00047500 | 2024-05-21 12:41PM EDT | 2025-03-21 | 3.55 | 3.50 | 3.65 | -0.14 | -3.79% | 2 | 765 | 26.56% |
| DVN250620P00047500 | 2024-05-20 1:50PM EDT | 2025-06-20 | 4.50 | 4.35 | 4.70 | 0.00 | - | 50 | 3,156 | 28.64% |
| DVN250919P00047500 | 2024-05-07 10:22AM EDT | 2025-09-19 | 5.10 | 5.05 | 5.25 | 0.00 | - | 19 | 246 | 28.35% |
| DVN260116P00047500 | 2024-05-15 12:24PM EDT | 2026-01-16 | 6.15 | 5.60 | 6.20 | 0.00 | - | 24 | 302 | 29.31% |
© 2024 Yahoo. All rights reserved.