Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:55.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00055000 | 2024-05-03 1:04PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 5,810 | 68.75% |
| DVN240510C00055000 | 2024-05-03 11:18AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 753 | 29.69% |
| DVN240517C00055000 | 2024-05-03 12:41PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 88 | 7,939 | 26.56% |
| DVN240524C00055000 | 2024-05-03 11:39AM EDT | 2024-05-24 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 35 | 275 | 25.59% |
| DVN240531C00055000 | 2024-05-03 10:49AM EDT | 2024-05-31 | 0.17 | 0.16 | 0.19 | -0.06 | -26.09% | 27 | 221 | 25.10% |
| DVN240607C00055000 | 2024-05-03 1:02PM EDT | 2024-06-07 | 0.30 | 0.28 | 0.32 | -0.07 | -18.92% | 9 | 163 | 26.37% |
| DVN240621C00055000 | 2024-05-03 12:20PM EDT | 2024-06-21 | 0.42 | 0.43 | 0.46 | -0.08 | -16.00% | 111 | 11,496 | 25.34% |
| DVN240719C00055000 | 2024-05-03 12:53PM EDT | 2024-07-19 | 0.81 | 0.81 | 0.84 | -0.11 | -11.96% | 167 | 3,983 | 25.83% |
| DVN240920C00055000 | 2024-05-03 12:26PM EDT | 2024-09-20 | 1.74 | 1.75 | 1.80 | -0.11 | -5.95% | 97 | 4,773 | 28.10% |
| DVN241018C00055000 | 2024-05-03 11:31AM EDT | 2024-10-18 | 2.00 | 2.05 | 2.13 | -0.13 | -6.10% | 90 | 2,470 | 28.27% |
| DVN241220C00055000 | 2024-05-03 11:25AM EDT | 2024-12-20 | 2.86 | 2.93 | 3.05 | -0.19 | -6.23% | 15 | 8,816 | 30.14% |
| DVN250117C00055000 | 2024-05-03 12:46PM EDT | 2025-01-17 | 3.25 | 3.15 | 3.35 | 0.00 | - | 507 | 5,752 | 30.29% |
| DVN250321C00055000 | 2024-05-03 9:53AM EDT | 2025-03-21 | 4.35 | 4.00 | 4.10 | -0.20 | -4.40% | 16 | 667 | 31.21% |
| DVN250620C00055000 | 2024-05-03 12:44PM EDT | 2025-06-20 | 5.01 | 4.95 | 5.10 | -0.11 | -2.15% | 119 | 801 | 32.27% |
| DVN250919C00055000 | 2024-05-03 11:22AM EDT | 2025-09-19 | 5.50 | 5.70 | 5.80 | -0.18 | -3.17% | 1 | 384 | 32.18% |
| DVN260116C00055000 | 2024-05-03 10:44AM EDT | 2026-01-16 | 6.50 | 6.40 | 6.65 | -0.50 | -7.14% | 38 | 507 | 32.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00055000 | 2024-05-02 3:24PM EDT | 2024-05-03 | 4.49 | 3.45 | 4.55 | 0.00 | - | 13 | 17 | 0.00% |
| DVN240510P00055000 | 2024-05-02 2:37PM EDT | 2024-05-10 | 4.65 | 4.10 | 5.35 | 0.00 | - | 54 | 439 | 74.85% |
| DVN240517P00055000 | 2024-05-02 3:24PM EDT | 2024-05-17 | 4.50 | 3.70 | 4.55 | 0.00 | - | 18 | 983 | 0.00% |
| DVN240524P00055000 | 2024-05-03 12:23PM EDT | 2024-05-24 | 4.57 | 4.40 | 4.55 | 0.00 | - | 10 | 33 | 0.00% |
| DVN240531P00055000 | 2024-05-01 10:36AM EDT | 2024-05-31 | 5.00 | 4.35 | 4.65 | 0.00 | - | 1 | 161 | 13.28% |
| DVN240607P00055000 | 2024-05-03 1:13PM EDT | 2024-06-07 | 4.55 | 4.50 | 4.65 | -0.80 | -14.95% | 2 | 26 | 11.72% |
| DVN240621P00055000 | 2024-05-03 10:58AM EDT | 2024-06-21 | 5.00 | 4.25 | 4.95 | +0.56 | +12.61% | 402 | 2,304 | 22.07% |
| DVN240719P00055000 | 2024-05-03 10:13AM EDT | 2024-07-19 | 4.90 | 4.55 | 5.20 | -1.10 | -18.33% | 1 | 714 | 21.78% |
| DVN240920P00055000 | 2024-04-26 10:21AM EDT | 2024-09-20 | 5.10 | 5.80 | 5.95 | 0.00 | - | 258 | 369 | 23.68% |
| DVN241018P00055000 | 2024-05-03 12:07PM EDT | 2024-10-18 | 6.30 | 6.05 | 6.20 | +0.10 | +1.61% | 59 | 1,646 | 23.71% |
| DVN241220P00055000 | 2024-05-03 11:26AM EDT | 2024-12-20 | 7.00 | 6.80 | 6.90 | -0.05 | -0.71% | 70 | 437 | 24.98% |
| DVN250117P00055000 | 2024-05-03 12:41PM EDT | 2025-01-17 | 7.00 | 6.95 | 7.10 | -0.09 | -1.27% | 21 | 1,727 | 24.84% |
| DVN250321P00055000 | 2024-05-03 12:27PM EDT | 2025-03-21 | 7.70 | 7.60 | 7.95 | -0.20 | -2.53% | 657 | 447 | 26.95% |
| DVN250620P00055000 | 2024-05-03 12:22PM EDT | 2025-06-20 | 8.55 | 8.40 | 8.55 | +0.15 | +1.79% | 4 | 259 | 26.67% |
| DVN250919P00055000 | 2024-05-02 9:32AM EDT | 2025-09-19 | 8.80 | 9.10 | 9.30 | 0.00 | - | 7 | 256 | 27.36% |
| DVN260116P00055000 | 2024-05-03 12:29PM EDT | 2026-01-16 | 9.95 | 9.85 | 10.05 | +0.66 | +7.10% | 120 | 108 | 27.48% |
© 2024 Yahoo. All rights reserved.