Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240802C00038000 | 2024-06-17 10:04AM EDT | 38.00 | 7.85 | 8.65 | 12.05 | 0.00 | - | - | 0 | 57.42% |
| DVN240802C00040000 | 2024-06-26 3:51PM EDT | 40.00 | 7.15 | 6.60 | 9.85 | 0.00 | - | - | 0 | 94.43% |
| DVN240802C00044000 | 2024-06-25 3:35PM EDT | 44.00 | 3.90 | 3.40 | 5.15 | 0.00 | - | - | 0 | 49.32% |
| DVN240802C00045000 | 2024-07-03 10:37AM EDT | 45.00 | 3.55 | 2.92 | 3.90 | -0.20 | -5.33% | 9 | 0 | 36.96% |
| DVN240802C00046000 | 2024-07-03 9:42AM EDT | 46.00 | 2.70 | 1.76 | 2.94 | +0.20 | +8.00% | 4 | 0 | 31.20% |
| DVN240802C00047000 | 2024-07-02 3:40PM EDT | 47.00 | 1.87 | 1.86 | 2.11 | 0.00 | - | 10 | 0 | 27.39% |
| DVN240802C00048000 | 2024-07-03 12:36PM EDT | 48.00 | 1.41 | 0.71 | 1.48 | +0.14 | +11.02% | 49 | 0 | 25.93% |
| DVN240802C00049000 | 2024-07-03 11:52AM EDT | 49.00 | 0.93 | 0.92 | 0.99 | +0.09 | +10.71% | 53 | 148 | 25.05% |
| DVN240802C00050000 | 2024-07-03 12:59PM EDT | 50.00 | 0.58 | 0.43 | 0.62 | +0.07 | +13.73% | 79 | 0 | 24.27% |
| DVN240802C00051000 | 2024-07-03 12:31PM EDT | 51.00 | 0.34 | 0.33 | 0.37 | +0.02 | +6.25% | 293 | 0 | 23.83% |
| DVN240802C00052000 | 2024-07-03 12:54PM EDT | 52.00 | 0.22 | 0.19 | 0.23 | +0.06 | +37.50% | 59 | 95 | 24.22% |
| DVN240802C00053000 | 2024-07-02 11:52AM EDT | 53.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 7 | 88 | 24.66% |
| DVN240802C00054000 | 2024-07-02 2:48PM EDT | 54.00 | 0.06 | 0.06 | 0.11 | 0.00 | - | 14 | 12 | 26.56% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240802P00040000 | 2024-06-20 3:01PM EDT | 40.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | - | 2 | 53.71% |
| DVN240802P00042000 | 2024-07-02 1:33PM EDT | 42.00 | 0.06 | 0.02 | 0.20 | 0.00 | - | 8 | 24 | 35.84% |
| DVN240802P00043000 | 2024-07-02 9:38AM EDT | 43.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 1 | 13 | 26.76% |
| DVN240802P00044000 | 2024-07-02 2:26PM EDT | 44.00 | 0.18 | 0.14 | 0.16 | 0.00 | - | 2 | 9 | 24.66% |
| DVN240802P00045000 | 2024-07-03 10:54AM EDT | 45.00 | 0.25 | 0.24 | 0.79 | -0.05 | -16.67% | 2 | 0 | 36.96% |
| DVN240802P00046000 | 2024-07-03 12:59PM EDT | 46.00 | 0.41 | 0.21 | 0.49 | -0.11 | -21.15% | 42 | 0 | 23.73% |
| DVN240802P00047000 | 2024-07-03 11:52AM EDT | 47.00 | 0.69 | 0.65 | 0.78 | -0.12 | -14.81% | 1 | 34 | 23.15% |
| DVN240802P00048000 | 2024-07-03 10:39AM EDT | 48.00 | 1.00 | 1.03 | 1.17 | -0.27 | -21.26% | 7 | 0 | 22.27% |
| DVN240802P00049000 | 2024-07-02 12:11PM EDT | 49.00 | 1.79 | 1.55 | 1.78 | 0.00 | - | 7 | 0 | 23.17% |
| DVN240802P00050000 | 2024-06-24 11:23AM EDT | 50.00 | 3.20 | 2.21 | 2.36 | 0.00 | - | 2 | 0 | 21.09% |
| DVN240802P00051000 | 2024-06-18 3:40PM EDT | 51.00 | 5.19 | 2.20 | 3.55 | 0.00 | - | - | 0 | 30.66% |
| DVN240802P00052000 | 2024-07-01 3:22PM EDT | 52.00 | 4.28 | 3.65 | 4.00 | 0.00 | - | 2 | 1 | 19.73% |
| DVN240802P00053000 | 2024-06-17 2:08PM EDT | 53.00 | 7.30 | 3.80 | 6.40 | 0.00 | - | - | 0 | 59.13% |
| DVN240802P00054000 | 2024-06-13 2:13PM EDT | 54.00 | 8.20 | 4.90 | 6.15 | 0.00 | - | 15 | 0 | 33.06% |
| DVN240802P00060000 | 2024-06-17 2:27PM EDT | 60.00 | 14.25 | 10.40 | 13.65 | 0.00 | - | - | 0 | 96.00% |
© 2024 Yahoo. All rights reserved.