Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Strike:65.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00065000 | 2024-04-22 1:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 175.00% |
| DVN240510C00065000 | 2024-04-19 9:42AM EDT | 2024-05-10 | 0.04 | 0.00 | 1.67 | 0.00 | - | 25 | 28 | 153.22% |
| DVN240517C00065000 | 2024-05-01 10:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 55.47% |
| DVN240524C00065000 | 2024-04-19 9:31AM EDT | 2024-05-24 | 0.23 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 52.54% |
| DVN240621C00065000 | 2024-05-03 11:59AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,154 | 29.69% |
| DVN240719C00065000 | 2024-05-01 12:49PM EDT | 2024-07-19 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 1,836 | 27.54% |
| DVN240920C00065000 | 2024-05-03 10:33AM EDT | 2024-09-20 | 0.29 | 0.26 | 0.28 | 0.00 | - | 11 | 1,009 | 27.34% |
| DVN241018C00065000 | 2024-04-29 10:50AM EDT | 2024-10-18 | 0.73 | 0.39 | 0.42 | 0.00 | - | 1 | 278 | 27.54% |
| DVN241220C00065000 | 2024-05-01 3:35PM EDT | 2024-12-20 | 0.88 | 0.81 | 0.88 | 0.00 | - | 900 | 2,564 | 28.91% |
| DVN250117C00065000 | 2024-05-02 1:23PM EDT | 2025-01-17 | 1.10 | 0.96 | 1.06 | 0.00 | - | 13 | 3,376 | 28.99% |
| DVN250321C00065000 | 2024-05-03 12:39PM EDT | 2025-03-21 | 1.52 | 1.46 | 1.57 | -0.27 | -15.08% | 1 | 388 | 29.87% |
| DVN250620C00065000 | 2024-05-03 12:56PM EDT | 2025-06-20 | 2.28 | 2.19 | 2.34 | -0.54 | -19.15% | 580 | 749 | 30.96% |
| DVN250919C00065000 | 2024-04-30 12:06PM EDT | 2025-09-19 | 3.25 | 2.77 | 2.93 | 0.00 | - | 4 | 549 | 30.96% |
| DVN260116C00065000 | 2024-05-02 2:11PM EDT | 2026-01-16 | 3.65 | 3.40 | 3.65 | 0.00 | - | 5 | 119 | 30.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00065000 | 2024-04-16 3:57PM EDT | 2024-05-17 | 12.64 | 14.40 | 14.50 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240621P00065000 | 2024-03-05 11:50AM EDT | 2024-06-21 | 20.48 | 10.90 | 14.20 | 0.00 | - | 1 | 12 | 0.00% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 2024-09-20 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 102.43% |
| DVN250117P00065000 | 2024-04-23 1:39PM EDT | 2025-01-17 | 14.12 | 13.75 | 16.00 | 0.00 | - | 1 | 208 | 31.18% |
| DVN250321P00065000 | 2024-05-02 11:21AM EDT | 2025-03-21 | 15.00 | 13.65 | 16.75 | 0.00 | - | 2 | 13 | 33.23% |
| DVN250620P00065000 | 2024-04-16 11:04AM EDT | 2025-06-20 | 15.31 | 14.25 | 16.90 | 0.00 | - | 1 | 46 | 30.23% |
| DVN250919P00065000 | 2024-03-27 1:04PM EDT | 2025-09-19 | 17.00 | 14.65 | 17.00 | 0.00 | - | 10 | 17 | 27.89% |
| DVN260116P00065000 | 2024-03-18 9:30AM EDT | 2026-01-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 50 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.