Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240726C00040000 | 2024-07-02 9:57AM EDT | 40.00 | 8.57 | 6.65 | 10.15 | 0.00 | - | 1 | 1 | 56.93% |
| DVN240726C00043000 | 2024-06-24 3:37PM EDT | 43.00 | 5.25 | 4.80 | 6.55 | 0.00 | - | 15 | 16 | 74.76% |
| DVN240726C00044000 | 2024-06-25 2:17PM EDT | 44.00 | 3.65 | 2.55 | 5.00 | 0.00 | - | 1 | 0 | 52.25% |
| DVN240726C00045000 | 2024-07-02 10:45AM EDT | 45.00 | 3.45 | 3.40 | 3.85 | 0.00 | - | 23 | 0 | 40.87% |
| DVN240726C00046000 | 2024-07-03 10:05AM EDT | 46.00 | 2.55 | 2.38 | 2.79 | +0.25 | +10.87% | 15 | 174 | 31.98% |
| DVN240726C00047000 | 2024-07-03 12:36PM EDT | 47.00 | 1.86 | 1.72 | 2.06 | +0.01 | +0.54% | 9 | 0 | 30.18% |
| DVN240726C00048000 | 2024-07-03 12:29PM EDT | 48.00 | 1.18 | 1.17 | 1.28 | +0.09 | +8.26% | 24 | 0 | 25.44% |
| DVN240726C00049000 | 2024-07-03 12:57PM EDT | 49.00 | 0.71 | 0.64 | 0.80 | +0.12 | +20.34% | 14 | 0 | 24.51% |
| DVN240726C00050000 | 2024-07-03 12:04PM EDT | 50.00 | 0.39 | 0.37 | 0.55 | +0.03 | +8.33% | 19 | 0 | 26.03% |
| DVN240726C00051000 | 2024-07-03 12:38PM EDT | 51.00 | 0.23 | 0.18 | 0.26 | +0.07 | +43.75% | 3 | 53 | 23.88% |
| DVN240726C00052000 | 2024-07-02 1:29PM EDT | 52.00 | 0.15 | 0.11 | 0.14 | +0.04 | +36.36% | 2 | 0 | 24.02% |
| DVN240726C00053000 | 2024-06-12 3:05PM EDT | 53.00 | 0.11 | 0.06 | 0.40 | 0.00 | - | - | 0 | 38.33% |
| DVN240726C00060000 | 2024-06-25 12:53PM EDT | 60.00 | 0.08 | 0.00 | 0.33 | 0.00 | - | - | 0 | 54.49% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240726P00040000 | 2024-06-25 12:45PM EDT | 40.00 | 0.07 | 0.00 | 0.59 | 0.00 | - | 5 | 21 | 57.23% |
| DVN240726P00041000 | 2024-06-24 10:34AM EDT | 41.00 | 0.01 | 0.01 | 0.35 | 0.00 | - | 1 | 0 | 53.91% |
| DVN240726P00042000 | 2024-06-27 1:23PM EDT | 42.00 | 0.09 | 0.01 | 0.39 | 0.00 | - | 3 | 7 | 49.61% |
| DVN240726P00043000 | 2024-07-02 10:06AM EDT | 43.00 | 0.06 | 0.05 | 0.44 | 0.00 | - | 3 | 0 | 45.26% |
| DVN240726P00044000 | 2024-07-02 10:47AM EDT | 44.00 | 0.11 | 0.08 | 0.30 | 0.00 | - | 6 | 87 | 34.03% |
| DVN240726P00045000 | 2024-07-03 9:35AM EDT | 45.00 | 0.14 | 0.15 | 0.24 | -0.06 | -30.00% | 11 | 0 | 25.98% |
| DVN240726P00046000 | 2024-07-03 9:39AM EDT | 46.00 | 0.30 | 0.29 | 0.36 | -0.09 | -23.08% | 2 | 0 | 23.58% |
| DVN240726P00047000 | 2024-07-02 2:22PM EDT | 47.00 | 0.59 | 0.51 | 0.58 | -0.08 | -11.94% | 5 | 0 | 21.88% |
| DVN240726P00048000 | 2024-07-03 9:33AM EDT | 48.00 | 1.04 | 0.88 | 0.94 | +0.02 | +1.96% | 2 | 0 | 20.66% |
| DVN240726P00049000 | 2024-06-27 2:47PM EDT | 49.00 | 2.40 | 1.29 | 1.50 | 0.00 | - | 3 | 0 | 20.41% |
| DVN240726P00050000 | 2024-07-02 9:43AM EDT | 50.00 | 2.10 | 0.78 | 2.51 | 0.00 | - | 1 | 80 | 27.74% |
| DVN240726P00052000 | 2024-06-12 3:39PM EDT | 52.00 | 5.65 | 2.36 | 4.45 | 0.00 | - | - | 0 | 38.09% |
© 2024 Yahoo. All rights reserved.