Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241220C00027500 | 2024-02-28 10:35AM EDT | 27.50 | 16.76 | 22.30 | 24.70 | 0.00 | - | - | 5 | 124.76% |
| DVN241220C00035000 | 2024-06-10 3:01PM EDT | 35.00 | 13.00 | 11.45 | 13.05 | 0.00 | - | - | 200 | 55.08% |
| DVN241220C00037500 | 2024-06-21 1:17PM EDT | 37.50 | 9.60 | 9.15 | 11.35 | -7.17 | -42.75% | 1 | 37 | 54.53% |
| DVN241220C00040000 | 2024-03-14 11:35AM EDT | 40.00 | 9.97 | 13.60 | 15.05 | 0.00 | - | 1 | 212 | 94.29% |
| DVN241220C00042500 | 2024-06-20 12:14PM EDT | 42.50 | 5.98 | 5.65 | 5.90 | 0.00 | - | 10 | 283 | 32.42% |
| DVN241220C00045000 | 2024-06-21 3:19PM EDT | 45.00 | 4.19 | 3.80 | 4.35 | -0.31 | -6.89% | 4 | 1,331 | 30.74% |
| DVN241220C00047500 | 2024-06-21 3:20PM EDT | 47.50 | 2.72 | 2.75 | 3.10 | -0.50 | -15.53% | 12 | 1,013 | 29.59% |
| DVN241220C00050000 | 2024-06-20 3:59PM EDT | 50.00 | 2.17 | 1.94 | 2.12 | -0.10 | -4.41% | 4 | 3,086 | 28.61% |
| DVN241220C00052500 | 2024-06-21 2:42PM EDT | 52.50 | 1.39 | 1.24 | 1.44 | -0.07 | -4.79% | 125 | 1,788 | 28.27% |
| DVN241220C00055000 | 2024-06-21 12:45PM EDT | 55.00 | 0.90 | 0.78 | 0.95 | -0.10 | -10.00% | 19 | 9,221 | 27.98% |
| DVN241220C00057500 | 2024-06-17 10:45AM EDT | 57.50 | 0.59 | 0.51 | 0.64 | 0.00 | - | 10 | 518 | 28.13% |
| DVN241220C00060000 | 2024-06-21 3:44PM EDT | 60.00 | 0.35 | 0.32 | 0.43 | -0.15 | -30.00% | 2 | 1,215 | 28.32% |
| DVN241220C00062500 | 2024-06-11 1:56PM EDT | 62.50 | 0.36 | 0.18 | 0.46 | 0.00 | - | 1 | 125 | 31.89% |
| DVN241220C00065000 | 2024-06-17 10:37AM EDT | 65.00 | 0.16 | 0.11 | 0.26 | 0.00 | - | 10 | 2,514 | 30.57% |
| DVN241220C00070000 | 2024-06-14 2:26PM EDT | 70.00 | 0.17 | 0.00 | 0.36 | 0.00 | - | 1 | 334 | 37.79% |
| DVN241220C00075000 | 2024-06-18 2:10PM EDT | 75.00 | 0.11 | 0.04 | 0.31 | 0.00 | - | 7 | 90 | 41.11% |
| DVN241220C00080000 | 2024-04-11 2:22PM EDT | 80.00 | 0.32 | 0.05 | 0.08 | 0.00 | - | - | 100 | 36.23% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241220P00022500 | 2024-03-18 3:16PM EDT | 22.50 | 0.10 | 0.00 | 2.17 | 0.00 | - | 2 | 13 | 85.06% |
| DVN241220P00025000 | 2024-06-18 1:43PM EDT | 25.00 | 0.14 | 0.00 | 0.28 | 0.00 | - | 2 | 18 | 53.08% |
| DVN241220P00027500 | 2024-05-08 12:36PM EDT | 27.50 | 0.08 | 0.06 | 0.14 | 0.00 | - | 20 | 16 | 40.04% |
| DVN241220P00030000 | 2024-05-30 2:19PM EDT | 30.00 | 0.15 | 0.00 | 0.41 | 0.00 | - | 4 | 368 | 42.92% |
| DVN241220P00032500 | 2024-06-04 12:19PM EDT | 32.50 | 0.30 | 0.19 | 0.34 | 0.00 | - | 50 | 153 | 34.62% |
| DVN241220P00035000 | 2024-06-18 11:29AM EDT | 35.00 | 0.45 | 0.40 | 0.51 | 0.00 | - | 20 | 1,159 | 31.93% |
| DVN241220P00037500 | 2024-06-14 9:30AM EDT | 37.50 | 0.81 | 0.70 | 1.00 | 0.00 | - | 5 | 809 | 32.52% |
| DVN241220P00040000 | 2024-06-21 11:01AM EDT | 40.00 | 1.17 | 1.10 | 1.33 | -0.23 | -16.43% | 20 | 817 | 29.03% |
| DVN241220P00042500 | 2024-06-20 2:55PM EDT | 42.50 | 1.85 | 1.87 | 2.05 | 0.00 | - | 12 | 1,828 | 27.88% |
| DVN241220P00045000 | 2024-06-20 9:42AM EDT | 45.00 | 2.90 | 2.74 | 3.00 | 0.00 | - | 1 | 872 | 26.59% |
| DVN241220P00047500 | 2024-06-21 3:48PM EDT | 47.50 | 4.25 | 4.05 | 4.25 | +0.30 | +7.59% | 25 | 495 | 25.49% |
| DVN241220P00050000 | 2024-06-18 11:55AM EDT | 50.00 | 5.55 | 5.55 | 6.00 | 0.00 | - | 37 | 1,786 | 26.17% |
| DVN241220P00052500 | 2024-06-18 12:28PM EDT | 52.50 | 7.45 | 7.20 | 9.30 | 0.00 | - | 8 | 1,179 | 38.50% |
| DVN241220P00055000 | 2024-06-17 1:31PM EDT | 55.00 | 9.79 | 9.30 | 10.75 | 0.00 | - | 19 | 787 | 34.25% |
| DVN241220P00057500 | 2024-06-17 1:28PM EDT | 57.50 | 12.16 | 11.00 | 12.80 | 0.00 | - | 50 | 132 | 33.89% |
| DVN241220P00060000 | 2024-06-14 3:46PM EDT | 60.00 | 14.50 | 12.25 | 16.00 | 0.00 | - | 24 | 0 | 45.00% |
© 2024 Yahoo. All rights reserved.