Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920C00025000 | 2024-01-29 3:37PM EDT | 25.00 | 17.50 | 18.05 | 21.50 | 0.00 | - | 1 | 1 | 92.43% |
| DVN240920C00030000 | 2024-06-14 10:55AM EDT | 30.00 | 15.70 | 14.10 | 18.25 | 0.00 | - | 2 | 181 | 58.59% |
| DVN240920C00032500 | 2024-02-09 1:35PM EDT | 32.50 | 10.40 | 13.05 | 16.50 | 0.00 | - | 4 | 6 | 76.27% |
| DVN240920C00035000 | 2024-04-04 1:31PM EDT | 35.00 | 18.05 | 14.15 | 17.65 | 0.00 | - | 1 | 13 | 120.90% |
| DVN240920C00037500 | 2024-06-21 2:57PM EDT | 37.50 | 8.97 | 8.65 | 9.75 | +0.42 | +4.91% | 1 | 401 | 53.25% |
| DVN240920C00040000 | 2024-06-21 1:23PM EDT | 40.00 | 6.73 | 5.95 | 7.85 | -0.17 | -2.46% | 11 | 667 | 50.88% |
| DVN240920C00042500 | 2024-06-21 2:51PM EDT | 42.50 | 4.63 | 4.55 | 5.80 | -0.15 | -3.14% | 1 | 373 | 44.65% |
| DVN240920C00045000 | 2024-06-21 3:24PM EDT | 45.00 | 2.90 | 2.84 | 4.70 | -0.27 | -8.52% | 18 | 5,507 | 47.39% |
| DVN240920C00047500 | 2024-06-21 3:40PM EDT | 47.50 | 1.63 | 1.64 | 1.70 | -0.24 | -12.83% | 27 | 14,272 | 26.37% |
| DVN240920C00050000 | 2024-06-21 3:22PM EDT | 50.00 | 0.85 | 0.85 | 0.92 | -0.20 | -19.05% | 44 | 9,646 | 25.88% |
| DVN240920C00052500 | 2024-06-21 3:24PM EDT | 52.50 | 0.42 | 0.43 | 0.51 | -0.14 | -25.00% | 24 | 16,697 | 26.47% |
| DVN240920C00055000 | 2024-06-21 3:23PM EDT | 55.00 | 0.23 | 0.20 | 0.26 | -0.04 | -14.81% | 413 | 4,985 | 26.66% |
| DVN240920C00057500 | 2024-06-21 3:43PM EDT | 57.50 | 0.12 | 0.10 | 0.34 | -0.04 | -25.00% | 2 | 1,326 | 33.40% |
| DVN240920C00060000 | 2024-06-20 3:49PM EDT | 60.00 | 0.10 | 0.05 | 0.13 | +0.02 | +25.00% | 2 | 1,854 | 30.86% |
| DVN240920C00062500 | 2024-06-11 3:56PM EDT | 62.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 100 | 1,455 | 38.14% |
| DVN240920C00065000 | 2024-06-17 12:32PM EDT | 65.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 977 | 34.18% |
| DVN240920C00070000 | 2024-06-07 11:56AM EDT | 70.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 84 | 46.68% |
| DVN240920C00075000 | 2024-05-14 12:35PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 25.00% |
| DVN240920C00080000 | 2024-04-15 11:00AM EDT | 80.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | 13 | 14 | 83.98% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920P00022500 | 2024-05-07 2:01PM EDT | 22.50 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 70.51% |
| DVN240920P00025000 | 2024-06-18 1:43PM EDT | 25.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 6 | 2,060 | 104.98% |
| DVN240920P00027500 | 2024-05-31 11:03AM EDT | 27.50 | 0.05 | 0.00 | 2.14 | 0.00 | - | 1 | 23 | 91.85% |
| DVN240920P00030000 | 2024-06-05 9:51AM EDT | 30.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 20 | 5,049 | 51.17% |
| DVN240920P00032500 | 2024-06-05 2:29PM EDT | 32.50 | 0.08 | 0.00 | 0.22 | 0.00 | - | 2 | 968 | 44.24% |
| DVN240920P00035000 | 2024-06-06 9:55AM EDT | 35.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 57 | 1,433 | 36.33% |
| DVN240920P00037500 | 2024-06-21 9:50AM EDT | 37.50 | 0.24 | 0.22 | 0.45 | -0.05 | -17.24% | 2 | 1,711 | 34.96% |
| DVN240920P00040000 | 2024-06-21 3:13PM EDT | 40.00 | 0.51 | 0.42 | 0.52 | +0.01 | +2.00% | 7 | 6,195 | 27.91% |
| DVN240920P00042500 | 2024-06-21 3:13PM EDT | 42.50 | 0.93 | 0.91 | 1.00 | +0.01 | +1.09% | 1 | 3,687 | 26.03% |
| DVN240920P00045000 | 2024-06-21 2:21PM EDT | 45.00 | 1.84 | 1.75 | 1.83 | +0.09 | +5.14% | 130 | 2,691 | 24.51% |
| DVN240920P00047500 | 2024-06-21 3:03PM EDT | 47.50 | 3.05 | 3.00 | 3.20 | +0.12 | +4.10% | 18 | 1,582 | 24.37% |
| DVN240920P00050000 | 2024-06-21 9:33AM EDT | 50.00 | 4.90 | 4.50 | 5.15 | +0.40 | +8.89% | 5 | 1,891 | 26.56% |
| DVN240920P00052500 | 2024-06-20 9:34AM EDT | 52.50 | 6.75 | 6.65 | 7.25 | 0.00 | - | 16 | 1,369 | 27.52% |
| DVN240920P00055000 | 2024-06-21 9:33AM EDT | 55.00 | 9.10 | 7.85 | 10.30 | +0.10 | +1.11% | 2 | 991 | 42.14% |
| DVN240920P00057500 | 2024-06-13 9:39AM EDT | 57.50 | 11.51 | 10.05 | 13.05 | 0.00 | - | 1 | 5 | 51.66% |
| DVN240920P00060000 | 2024-06-04 3:31PM EDT | 60.00 | 13.85 | 12.65 | 15.50 | 0.00 | - | 4 | 0 | 56.35% |
| DVN240920P00062500 | 2024-06-04 10:34AM EDT | 62.50 | 16.65 | 14.60 | 18.10 | 0.00 | - | 7 | 0 | 62.92% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 65.00 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 98.14% |
© 2024 Yahoo. All rights reserved.