Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00049000 | 2024-05-03 1:01PM EDT | 2024-05-10 | 1.74 | 1.60 | 1.95 | +0.05 | +2.96% | 5 | 59 | 36.23% |
| DVN240517C00049000 | 2024-05-02 3:30PM EDT | 2024-05-17 | 2.07 | 1.83 | 2.09 | 0.00 | - | 15 | 14 | 29.88% |
| DVN240524C00049000 | 2024-05-02 11:37AM EDT | 2024-05-24 | 2.31 | 2.15 | 2.30 | 0.00 | - | 2 | 18 | 29.35% |
| DVN240531C00049000 | 2024-05-02 3:24PM EDT | 2024-05-31 | 2.47 | 2.19 | 2.42 | 0.00 | - | 13 | 116 | 27.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00049000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.16 | 0.14 | 0.16 | -0.08 | -33.33% | 171 | 622 | 24.22% |
| DVN240517P00049000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.35 | 0.31 | 0.34 | -0.12 | -25.53% | 242 | 353 | 23.44% |
| DVN240524P00049000 | 2024-05-03 10:51AM EDT | 2024-05-24 | 0.58 | 0.48 | 0.51 | -0.19 | -24.68% | 7 | 51 | 23.44% |
| DVN240531P00049000 | 2024-05-03 1:27PM EDT | 2024-05-31 | 0.68 | 0.61 | 0.65 | -0.08 | -10.53% | 9 | 18 | 23.19% |
| DVN240607P00049000 | 2024-05-03 2:30PM EDT | 2024-06-07 | 0.90 | 0.76 | 0.84 | -0.01 | -1.10% | 2 | 283 | 24.17% |
© 2024 Yahoo. All rights reserved.