Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00050000 | 2024-05-03 3:44PM EDT | 2024-05-03 | 0.50 | 0.17 | 0.89 | -0.11 | -18.03% | 246 | 3,354 | 55.27% |
| DVN240510C00050000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.96 | 0.96 | 0.99 | -0.09 | -8.57% | 162 | 489 | 23.15% |
| DVN240517C00050000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 1.22 | 1.26 | 1.29 | -0.13 | -9.63% | 311 | 4,502 | 24.51% |
| DVN240524C00050000 | 2024-05-03 10:34AM EDT | 2024-05-24 | 1.51 | 1.50 | 1.59 | -0.18 | -10.65% | 20 | 138 | 26.47% |
| DVN240531C00050000 | 2024-05-03 1:47PM EDT | 2024-05-31 | 1.57 | 1.68 | 1.75 | -0.31 | -16.49% | 5 | 263 | 25.90% |
| DVN240621C00050000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 2.16 | 2.16 | 2.19 | -0.08 | -3.57% | 213 | 13,260 | 25.71% |
| DVN240719C00050000 | 2024-05-03 3:13PM EDT | 2024-07-19 | 2.48 | 2.64 | 2.68 | -0.24 | -8.82% | 8 | 2,466 | 25.90% |
| DVN240920C00050000 | 2024-05-03 3:25PM EDT | 2024-09-20 | 3.64 | 3.80 | 3.90 | -0.26 | -6.67% | 322 | 6,661 | 29.10% |
| DVN241018C00050000 | 2024-05-03 3:24PM EDT | 2024-10-18 | 4.00 | 4.10 | 4.65 | -0.25 | -5.88% | 666 | 1,878 | 32.12% |
| DVN241220C00050000 | 2024-05-03 10:33AM EDT | 2024-12-20 | 5.08 | 5.00 | 6.25 | -0.27 | -5.05% | 9 | 1,231 | 37.51% |
| DVN250117C00050000 | 2024-05-03 1:43PM EDT | 2025-01-17 | 5.25 | 5.25 | 5.50 | -0.25 | -4.55% | 48 | 6,022 | 30.95% |
| DVN250321C00050000 | 2024-05-03 10:00AM EDT | 2025-03-21 | 5.83 | 6.00 | 7.25 | -0.27 | -4.43% | 11 | 317 | 37.16% |
| DVN250620C00050000 | 2024-05-03 11:03AM EDT | 2025-06-20 | 6.94 | 6.95 | 7.55 | -0.21 | -2.94% | 2 | 2,012 | 34.25% |
| DVN250919C00050000 | 2024-05-01 10:06AM EDT | 2025-09-19 | 7.85 | 7.70 | 9.05 | 0.00 | - | 6 | 375 | 37.50% |
| DVN260116C00050000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 8.60 | 6.80 | 8.70 | -0.10 | -1.15% | 1 | 1,471 | 32.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00050000 | 2024-05-03 3:56PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.18 | -94.74% | 831 | 4,614 | 16.02% |
| DVN240510P00050000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.39 | 0.37 | 0.40 | -0.20 | -33.90% | 397 | 979 | 21.34% |
| DVN240517P00050000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.66 | 0.63 | 0.64 | -0.21 | -24.14% | 280 | 4,276 | 21.73% |
| DVN240524P00050000 | 2024-05-03 3:19PM EDT | 2024-05-24 | 0.97 | 0.81 | 0.84 | -0.06 | -5.83% | 311 | 306 | 22.12% |
| DVN240531P00050000 | 2024-05-03 3:25PM EDT | 2024-05-31 | 1.06 | 0.95 | 1.00 | -0.06 | -5.36% | 6 | 66 | 22.14% |
| DVN240621P00050000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 1.57 | 1.51 | 1.55 | -0.15 | -8.72% | 856 | 9,419 | 24.37% |
| DVN240719P00050000 | 2024-05-03 3:18PM EDT | 2024-07-19 | 2.07 | 1.91 | 1.94 | -0.04 | -1.90% | 172 | 581 | 23.74% |
| DVN240920P00050000 | 2024-05-03 11:54AM EDT | 2024-09-20 | 3.05 | 2.92 | 2.99 | 0.00 | - | 18 | 538 | 26.14% |
| DVN241018P00050000 | 2024-05-03 3:48PM EDT | 2024-10-18 | 3.30 | 3.20 | 3.35 | +0.25 | +8.20% | 79 | 504 | 26.53% |
| DVN241220P00050000 | 2024-05-02 11:05AM EDT | 2024-12-20 | 4.00 | 4.00 | 4.10 | 0.00 | - | 41 | 450 | 27.37% |
| DVN250117P00050000 | 2024-05-03 3:29PM EDT | 2025-01-17 | 4.30 | 4.15 | 4.40 | -0.10 | -2.27% | 13 | 7,630 | 27.64% |
| DVN250321P00050000 | 2024-05-01 2:37PM EDT | 2025-03-21 | 5.45 | 4.90 | 5.05 | 0.00 | - | 5 | 1,826 | 28.27% |
| DVN250620P00050000 | 2024-04-25 3:58PM EDT | 2025-06-20 | 5.40 | 5.70 | 5.95 | 0.00 | - | 755 | 4,119 | 29.24% |
| DVN250919P00050000 | 2024-04-26 11:47AM EDT | 2025-09-19 | 6.20 | 6.45 | 6.70 | 0.00 | - | 4 | 445 | 29.70% |
| DVN260116P00050000 | 2024-04-25 1:59PM EDT | 2026-01-16 | 7.00 | 7.15 | 7.40 | 0.00 | - | 455 | 389 | 29.44% |
© 2024 Yahoo. All rights reserved.