Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240712C00042000 | 2024-06-06 3:59PM EDT | 42.00 | 4.85 | 5.65 | 6.70 | 0.00 | - | 10 | 0 | 50.78% |
| DVN240712C00043000 | 2024-06-20 11:00AM EDT | 43.00 | 3.40 | 4.80 | 5.60 | 0.00 | - | 1 | 0 | 75.20% |
| DVN240712C00044000 | 2024-06-28 10:08AM EDT | 44.00 | 3.00 | 4.10 | 4.75 | 0.00 | - | 1 | 0 | 55.27% |
| DVN240712C00045000 | 2024-07-02 12:54PM EDT | 45.00 | 2.93 | 3.15 | 3.70 | 0.00 | - | 5 | 92 | 58.84% |
| DVN240712C00045500 | 2024-07-01 2:40PM EDT | 45.50 | 2.43 | 2.61 | 2.94 | 0.00 | - | 1 | 0 | 41.41% |
| DVN240712C00046000 | 2024-07-03 12:13PM EDT | 46.00 | 2.15 | 2.07 | 2.34 | -0.32 | -12.96% | 1 | 0 | 31.45% |
| DVN240712C00046500 | 2024-07-02 11:31AM EDT | 46.50 | 2.00 | 1.78 | 2.31 | 0.00 | - | 1 | 0 | 45.75% |
| DVN240712C00047000 | 2024-07-03 12:51PM EDT | 47.00 | 1.40 | 1.39 | 1.61 | +0.01 | +0.72% | 3 | 0 | 32.03% |
| DVN240712C00047500 | 2024-07-03 12:59PM EDT | 47.50 | 1.08 | 1.03 | 1.07 | +0.20 | +22.73% | 12 | 0 | 24.22% |
| DVN240712C00048000 | 2024-07-03 12:59PM EDT | 48.00 | 0.74 | 0.72 | 0.75 | +0.14 | +23.33% | 62 | 576 | 23.05% |
| DVN240712C00048500 | 2024-07-03 12:55PM EDT | 48.50 | 0.52 | 0.47 | 0.51 | +0.09 | +20.93% | 88 | 350 | 22.71% |
| DVN240712C00049000 | 2024-07-03 12:59PM EDT | 49.00 | 0.31 | 0.29 | 0.33 | +0.10 | +47.62% | 101 | 635 | 22.51% |
| DVN240712C00049500 | 2024-07-03 12:38PM EDT | 49.50 | 0.20 | 0.17 | 0.21 | +0.05 | +33.33% | 35 | 0 | 22.75% |
| DVN240712C00050000 | 2024-07-03 12:20PM EDT | 50.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 198 | 0 | 23.05% |
| DVN240712C00051000 | 2024-07-03 11:48AM EDT | 51.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 5 | 0 | 25.20% |
| DVN240712C00052000 | 2024-07-03 10:16AM EDT | 52.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 4 | 0 | 30.08% |
| DVN240712C00053000 | 2024-06-05 11:50AM EDT | 53.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 5 | 0 | 32.81% |
| DVN240712C00054000 | 2024-06-25 10:57AM EDT | 54.00 | 0.03 | 0.01 | 0.38 | 0.00 | - | 1 | 5 | 55.76% |
| DVN240712C00057000 | 2024-07-02 12:56PM EDT | 57.00 | 0.01 | 0.01 | 0.35 | 0.00 | - | 47 | 0 | 72.66% |
| DVN240712C00060000 | 2024-06-27 1:18PM EDT | 60.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 0 | 122.07% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240712P00040000 | 2024-06-27 3:39PM EDT | 40.00 | 0.03 | 0.01 | 0.34 | 0.00 | - | 1 | 0 | 80.27% |
| DVN240712P00041000 | 2024-06-24 10:47AM EDT | 41.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 38 | 52.34% |
| DVN240712P00042000 | 2024-07-03 11:47AM EDT | 42.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,022 | 93 | 44.14% |
| DVN240712P00043000 | 2024-07-02 3:22PM EDT | 43.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 0 | 48.83% |
| DVN240712P00043500 | 2024-06-26 11:39AM EDT | 43.50 | 0.11 | 0.01 | 0.40 | 0.00 | - | - | 1 | 52.73% |
| DVN240712P00044000 | 2024-07-03 12:59PM EDT | 44.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 10 | 0 | 32.81% |
| DVN240712P00045000 | 2024-07-02 3:35PM EDT | 45.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 16 | 158 | 27.15% |
| DVN240712P00045500 | 2024-07-03 12:56PM EDT | 45.50 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 21 | 95 | 25.59% |
| DVN240712P00046000 | 2024-07-03 12:50PM EDT | 46.00 | 0.09 | 0.08 | 0.10 | -0.07 | -43.75% | 1 | 0 | 23.83% |
| DVN240712P00046500 | 2024-07-03 12:59PM EDT | 46.50 | 0.14 | 0.12 | 0.15 | -0.09 | -39.13% | 24 | 0 | 22.56% |
| DVN240712P00047000 | 2024-07-02 3:59PM EDT | 47.00 | 0.31 | 0.21 | 0.24 | 0.00 | - | 81 | 0 | 21.78% |
| DVN240712P00047500 | 2024-07-03 12:54PM EDT | 47.50 | 0.33 | 0.34 | 0.37 | -0.14 | -29.79% | 23 | 0 | 21.00% |
| DVN240712P00048000 | 2024-07-03 12:58PM EDT | 48.00 | 0.52 | 0.52 | 0.56 | -0.25 | -32.47% | 27 | 0 | 20.41% |
| DVN240712P00048500 | 2024-07-03 9:40AM EDT | 48.50 | 0.85 | 0.79 | 0.83 | -0.17 | -16.67% | 1 | 33 | 20.31% |
| DVN240712P00049000 | 2024-07-03 10:21AM EDT | 49.00 | 1.06 | 1.09 | 1.16 | -0.28 | -20.90% | 4 | 0 | 20.22% |
| DVN240712P00050000 | 2024-07-01 11:33AM EDT | 50.00 | 2.37 | 1.71 | 2.06 | 0.00 | - | 27 | 0 | 25.20% |
| DVN240712P00051000 | 2024-07-03 11:04AM EDT | 51.00 | 2.93 | 2.73 | 3.40 | -0.60 | -17.00% | 32 | 0 | 49.71% |
| DVN240712P00052000 | 2024-06-04 12:05PM EDT | 52.00 | 6.30 | 2.08 | 4.25 | 0.00 | - | 20 | 0 | 51.37% |
© 2024 Yahoo. All rights reserved.