Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Strike:60.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00060000 | 2024-05-02 3:22PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 281 | 125.00% |
| DVN240510C00060000 | 2024-05-03 1:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 67 | 48.44% |
| DVN240517C00060000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 192 | 3,576 | 38.28% |
| DVN240524C00060000 | 2024-04-30 3:37PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 31.64% |
| DVN240531C00060000 | 2024-05-03 1:01PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 106 | 29.10% |
| DVN240621C00060000 | 2024-05-03 2:46PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 175 | 4,923 | 25.39% |
| DVN240719C00060000 | 2024-05-03 3:03PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.20 | -0.09 | -32.14% | 760 | 2,226 | 25.20% |
| DVN240920C00060000 | 2024-05-03 2:38PM EDT | 2024-09-20 | 0.69 | 0.67 | 0.71 | -0.26 | -27.37% | 96 | 1,777 | 26.69% |
| DVN241018C00060000 | 2024-05-03 2:21PM EDT | 2024-10-18 | 0.88 | 0.90 | 0.94 | -0.09 | -9.28% | 22 | 542 | 26.88% |
| DVN241220C00060000 | 2024-05-03 1:04PM EDT | 2024-12-20 | 1.60 | 1.54 | 1.62 | -0.17 | -9.60% | 92 | 1,023 | 28.49% |
| DVN250117C00060000 | 2024-05-03 2:56PM EDT | 2025-01-17 | 1.72 | 1.78 | 1.87 | -0.21 | -10.88% | 203 | 6,223 | 28.70% |
| DVN250321C00060000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 2.54 | 2.40 | 2.54 | 0.00 | - | 3 | 719 | 29.81% |
| DVN250620C00060000 | 2024-05-03 9:51AM EDT | 2025-06-20 | 3.60 | 3.30 | 3.45 | +0.20 | +5.88% | 1 | 3,027 | 30.94% |
| DVN250919C00060000 | 2024-05-03 12:31PM EDT | 2025-09-19 | 4.10 | 4.00 | 4.15 | +0.27 | +7.05% | 17 | 476 | 31.12% |
| DVN260116C00060000 | 2024-05-02 3:35PM EDT | 2026-01-16 | 4.92 | 4.70 | 4.90 | 0.00 | - | 9 | 777 | 30.93% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00060000 | 2024-04-15 12:54PM EDT | 2024-05-03 | 7.05 | 7.90 | 9.90 | 0.00 | - | - | 0 | 272.27% |
| DVN240510P00060000 | 2024-04-16 3:49PM EDT | 2024-05-10 | 7.83 | 9.45 | 9.55 | 0.00 | - | - | 0 | 57.03% |
| DVN240517P00060000 | 2024-05-02 10:33AM EDT | 2024-05-17 | 8.95 | 9.45 | 10.70 | 0.00 | - | 1 | 1 | 77.88% |
| DVN240524P00060000 | 2024-04-29 1:23PM EDT | 2024-05-24 | 6.89 | 7.70 | 9.65 | 0.00 | - | 7 | 0 | 46.68% |
| DVN240621P00060000 | 2024-05-01 11:23AM EDT | 2024-06-21 | 10.22 | 9.45 | 9.55 | 0.00 | - | 1 | 88 | 26.37% |
| DVN240719P00060000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 9.95 | 9.50 | 9.65 | +3.14 | +46.11% | 170 | 204 | 24.81% |
| DVN240920P00060000 | 2024-04-24 12:03PM EDT | 2024-09-20 | 9.00 | 9.10 | 10.85 | 0.00 | - | 2 | 33 | 34.23% |
| DVN241018P00060000 | 2024-04-11 10:12AM EDT | 2024-10-18 | 7.70 | 9.75 | 11.15 | 0.00 | - | 15 | 103 | 34.00% |
| DVN241220P00060000 | 2024-04-04 10:38AM EDT | 2024-12-20 | 8.24 | 10.20 | 11.05 | 0.00 | - | 10 | 10 | 28.26% |
| DVN250117P00060000 | 2024-05-02 11:19AM EDT | 2025-01-17 | 10.50 | 10.45 | 12.30 | 0.00 | - | 2 | 1,107 | 35.17% |
| DVN250321P00060000 | 2024-05-02 11:18AM EDT | 2025-03-21 | 10.90 | 10.10 | 12.60 | 0.00 | - | 1 | 338 | 33.28% |
| DVN250620P00060000 | 2024-04-10 11:37AM EDT | 2025-06-20 | 10.20 | 11.60 | 12.10 | 0.00 | - | 15 | 19 | 26.86% |
| DVN250919P00060000 | 2024-05-02 10:11AM EDT | 2025-09-19 | 11.80 | 12.20 | 14.50 | 0.00 | - | 14 | 414 | 35.00% |
| DVN260116P00060000 | 2024-04-19 11:19AM EDT | 2026-01-16 | 12.70 | 12.80 | 13.30 | 0.00 | - | 15 | 24 | 26.78% |
© 2024 Yahoo. All rights reserved.