Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240705C00040000 | 2024-06-14 3:47PM EDT | 40.00 | 5.66 | 5.55 | 8.50 | 0.00 | - | - | 2 | 165.04% |
| DVN240705C00041000 | 2024-06-18 1:07PM EDT | 41.00 | 4.86 | 6.05 | 6.70 | 0.00 | - | 1 | 0 | 94.34% |
| DVN240705C00043000 | 2024-06-18 9:30AM EDT | 43.00 | 3.13 | 4.20 | 4.65 | 0.00 | - | - | 3 | 67.19% |
| DVN240705C00044000 | 2024-06-26 2:17PM EDT | 44.00 | 2.88 | 2.11 | 3.55 | 0.00 | - | 230 | 103 | 47.66% |
| DVN240705C00045000 | 2024-06-28 10:45AM EDT | 45.00 | 2.38 | 2.40 | 2.62 | +0.43 | +22.05% | 26 | 205 | 41.90% |
| DVN240705C00045500 | 2024-06-28 12:47PM EDT | 45.50 | 2.07 | 1.92 | 2.17 | +0.56 | +37.09% | 1 | 24 | 38.97% |
| DVN240705C00046000 | 2024-06-28 11:48AM EDT | 46.00 | 1.38 | 1.46 | 1.57 | +0.27 | +24.32% | 57 | 229 | 26.86% |
| DVN240705C00046500 | 2024-06-28 2:59PM EDT | 46.50 | 0.94 | 1.08 | 1.15 | +0.06 | +6.82% | 24 | 177 | 24.81% |
| DVN240705C00047000 | 2024-06-28 3:49PM EDT | 47.00 | 0.72 | 0.72 | 0.77 | +0.13 | +22.03% | 320 | 564 | 22.66% |
| DVN240705C00047500 | 2024-06-28 3:58PM EDT | 47.50 | 0.45 | 0.43 | 0.47 | +0.07 | +18.42% | 356 | 997 | 21.39% |
| DVN240705C00048000 | 2024-06-28 3:54PM EDT | 48.00 | 0.25 | 0.24 | 0.27 | +0.05 | +25.00% | 411 | 600 | 21.09% |
| DVN240705C00048500 | 2024-06-28 3:55PM EDT | 48.50 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 133 | 348 | 20.90% |
| DVN240705C00049000 | 2024-06-28 3:53PM EDT | 49.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 209 | 132 | 22.07% |
| DVN240705C00049500 | 2024-06-28 3:46PM EDT | 49.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 27 | 48 | 23.63% |
| DVN240705C00050000 | 2024-06-28 3:21PM EDT | 50.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 1,421 | 25.00% |
| DVN240705C00051000 | 2024-06-28 1:22PM EDT | 51.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 32 | 68 | 32.03% |
| DVN240705C00052000 | 2024-06-28 2:20PM EDT | 52.00 | 0.01 | 0.00 | 0.03 | -0.13 | -92.86% | 18 | 61 | 38.67% |
| DVN240705C00053000 | 2024-06-28 11:02AM EDT | 53.00 | 0.08 | 0.01 | 0.02 | -0.05 | -38.46% | 51 | 12 | 42.19% |
| DVN240705C00055000 | 2024-06-20 3:02PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 40 | 51.56% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240705P00040000 | 2024-06-28 3:16PM EDT | 40.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 16 | 2 | 71.48% |
| DVN240705P00041000 | 2024-06-11 2:56PM EDT | 41.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 50 | 71 | 69.53% |
| DVN240705P00042000 | 2024-06-25 11:54AM EDT | 42.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 44 | 49.22% |
| DVN240705P00043000 | 2024-06-28 2:05PM EDT | 43.00 | 0.11 | 0.01 | 0.06 | +0.03 | +37.50% | 12 | 25 | 46.88% |
| DVN240705P00043500 | 2024-06-21 1:43PM EDT | 43.50 | 0.12 | 0.01 | 0.46 | 0.00 | - | 13 | 33 | 60.25% |
| DVN240705P00044000 | 2024-06-28 2:05PM EDT | 44.00 | 0.12 | 0.01 | 0.11 | +0.08 | +200.00% | 15 | 310 | 43.75% |
| DVN240705P00044500 | 2024-06-28 2:05PM EDT | 44.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 10 | 26 | 30.47% |
| DVN240705P00045000 | 2024-06-28 2:05PM EDT | 45.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 14 | 257 | 27.34% |
| DVN240705P00045500 | 2024-06-28 2:16PM EDT | 45.50 | 0.06 | 0.04 | 0.07 | -0.06 | -50.00% | 6 | 101 | 24.81% |
| DVN240705P00046000 | 2024-06-28 3:51PM EDT | 46.00 | 0.09 | 0.08 | 0.09 | -0.16 | -64.00% | 48 | 218 | 21.49% |
| DVN240705P00046500 | 2024-06-28 2:19PM EDT | 46.50 | 0.20 | 0.15 | 0.17 | -0.18 | -47.37% | 50 | 206 | 20.61% |
| DVN240705P00047000 | 2024-06-28 3:27PM EDT | 47.00 | 0.36 | 0.28 | 0.31 | -0.23 | -38.98% | 64 | 288 | 20.02% |
| DVN240705P00047500 | 2024-06-28 3:48PM EDT | 47.50 | 0.55 | 0.48 | 0.53 | -0.37 | -40.22% | 109 | 134 | 19.73% |
| DVN240705P00048000 | 2024-06-28 10:00AM EDT | 48.00 | 0.96 | 0.79 | 0.85 | -0.32 | -25.00% | 3 | 107 | 20.22% |
| DVN240705P00049000 | 2024-06-25 9:57AM EDT | 49.00 | 2.02 | 1.51 | 1.78 | 0.00 | - | 25 | 13 | 28.91% |
| DVN240705P00050000 | 2024-06-27 2:18PM EDT | 50.00 | 3.31 | 0.85 | 2.91 | 0.00 | - | 7 | 2 | 47.46% |
© 2024 Yahoo. All rights reserved.