Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Strike:52.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00052000 | 2024-05-03 1:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 182 | 2,222 | 32.81% |
| DVN240510C00052000 | 2024-05-03 3:04PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.12 | -0.11 | -47.83% | 200 | 485 | 20.90% |
| DVN240517C00052000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 0.29 | 0.29 | 0.31 | -0.25 | -46.30% | 384 | 210 | 21.97% |
| DVN240524C00052000 | 2024-05-03 3:06PM EDT | 2024-05-24 | 0.49 | 0.48 | 0.52 | -0.33 | -40.24% | 26 | 279 | 23.34% |
| DVN240531C00052000 | 2024-05-03 3:07PM EDT | 2024-05-31 | 0.66 | 0.65 | 0.68 | -0.24 | -26.67% | 17 | 73 | 23.51% |
| DVN240607C00052000 | 2024-05-03 1:51PM EDT | 2024-06-07 | 0.88 | 0.84 | 0.89 | -0.37 | -29.60% | 15 | 22 | 24.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00052000 | 2024-05-03 2:58PM EDT | 2024-05-03 | 1.80 | 1.71 | 1.86 | +0.30 | +20.00% | 231 | 1,822 | 59.38% |
| DVN240510P00052000 | 2024-05-03 1:39PM EDT | 2024-05-10 | 1.72 | 1.83 | 1.88 | +0.14 | +8.86% | 42 | 815 | 25.88% |
| DVN240517P00052000 | 2024-05-03 12:52PM EDT | 2024-05-17 | 1.83 | 1.93 | 2.03 | -0.12 | -6.15% | 36 | 336 | 23.73% |
| DVN240524P00052000 | 2024-05-03 12:23PM EDT | 2024-05-24 | 2.03 | 2.09 | 2.61 | -0.03 | -1.46% | 31 | 101 | 32.86% |
| DVN240531P00052000 | 2024-05-03 12:53PM EDT | 2024-05-31 | 1.95 | 2.20 | 2.29 | -0.24 | -10.96% | 1 | 214 | 22.44% |
| DVN240607P00052000 | 2024-05-01 12:34PM EDT | 2024-06-07 | 2.90 | 2.36 | 2.46 | 0.00 | - | 25 | 28 | 23.12% |
© 2024 Yahoo. All rights reserved.