Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426C00030000 | 2024-04-18 2:22PM EDT | 30.00 | 21.35 | 22.50 | 22.90 | 0.00 | - | - | 10 | 528.13% |
| DVN240426C00036000 | 2024-03-18 3:04PM EDT | 36.00 | 11.97 | 13.70 | 15.90 | 0.00 | - | 1 | 1 | 0.00% |
| DVN240426C00040000 | 2024-04-26 11:33AM EDT | 40.00 | 12.40 | 12.50 | 12.70 | +0.60 | +5.08% | 4 | 8 | 282.81% |
| DVN240426C00041000 | 2024-04-25 10:05AM EDT | 41.00 | 10.55 | 11.50 | 11.80 | 0.00 | - | 1 | 1 | 226.56% |
| DVN240426C00042000 | 2024-04-02 12:39PM EDT | 42.00 | 8.97 | 10.45 | 10.85 | 0.00 | - | 2 | 4 | 207.81% |
| DVN240426C00043000 | 2024-04-05 2:51PM EDT | 43.00 | 10.28 | 9.55 | 9.70 | 0.00 | - | 10 | 28 | 159.38% |
| DVN240426C00044000 | 2024-04-26 10:41AM EDT | 44.00 | 8.25 | 8.45 | 9.15 | +0.55 | +7.14% | 10 | 63 | 232.81% |
| DVN240426C00045000 | 2024-04-26 11:58AM EDT | 45.00 | 7.41 | 7.55 | 7.70 | +0.71 | +10.60% | 12 | 82 | 128.13% |
| DVN240426C00046000 | 2024-04-26 12:09PM EDT | 46.00 | 6.47 | 6.45 | 6.80 | -0.23 | -3.43% | 2 | 203 | 110.94% |
| DVN240426C00047000 | 2024-04-26 10:55AM EDT | 47.00 | 5.25 | 5.40 | 5.80 | -0.11 | -2.05% | 6 | 222 | 163.28% |
| DVN240426C00048000 | 2024-04-26 12:30PM EDT | 48.00 | 4.55 | 4.45 | 4.80 | +0.76 | +20.05% | 15 | 353 | 79.69% |
| DVN240426C00048500 | 2024-04-26 11:01AM EDT | 48.50 | 3.71 | 3.95 | 4.25 | +0.02 | +0.54% | 3 | 3 | 117.58% |
| DVN240426C00049000 | 2024-04-26 11:37AM EDT | 49.00 | 3.45 | 3.55 | 3.75 | +0.15 | +4.55% | 14 | 241 | 78.13% |
| DVN240426C00049500 | 2024-04-26 10:48AM EDT | 49.50 | 2.84 | 3.05 | 3.20 | +0.24 | +9.23% | 1 | 6 | 56.25% |
| DVN240426C00050000 | 2024-04-26 12:20PM EDT | 50.00 | 2.73 | 2.48 | 2.82 | +0.18 | +7.06% | 27 | 472 | 60.16% |
| DVN240426C00051000 | 2024-04-26 12:49PM EDT | 51.00 | 1.63 | 1.59 | 1.68 | +0.18 | +12.41% | 43 | 533 | 47.66% |
| DVN240426C00052000 | 2024-04-26 12:52PM EDT | 52.00 | 0.65 | 0.61 | 0.66 | -0.09 | -12.16% | 325 | 1,424 | 21.49% |
| DVN240426C00053000 | 2024-04-26 12:53PM EDT | 53.00 | 0.03 | 0.02 | 0.03 | -0.11 | -84.62% | 213 | 1,777 | 13.67% |
| DVN240426C00054000 | 2024-04-26 12:00PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,694 | 27.34% |
| DVN240426C00055000 | 2024-04-26 12:18PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 3,415 | 42.19% |
| DVN240426C00056000 | 2024-04-26 10:40AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 268 | 50.00% |
| DVN240426C00057000 | 2024-04-23 9:44AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 209 | 62.50% |
| DVN240426C00058000 | 2024-04-24 10:17AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 679 | 75.00% |
| DVN240426C00059000 | 2024-04-18 2:34PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 32 | 87.50% |
| DVN240426C00060000 | 2024-04-26 10:10AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 96.88% |
| DVN240426C00061000 | 2024-04-19 2:01PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 109.38% |
| DVN240426C00065000 | 2024-04-16 3:48PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 150.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426P00039000 | 2024-03-12 10:53AM EDT | 39.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 376.56% |
| DVN240426P00040000 | 2024-04-05 3:09PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 67 | 193.75% |
| DVN240426P00041000 | 2024-04-01 1:48PM EDT | 41.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 5 | 175.00% |
| DVN240426P00042000 | 2024-04-08 2:37PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 162.50% |
| DVN240426P00043000 | 2024-04-23 10:23AM EDT | 43.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 143.75% |
| DVN240426P00044000 | 2024-04-25 9:47AM EDT | 44.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 131.25% |
| DVN240426P00045000 | 2024-04-23 10:23AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 209 | 118.75% |
| DVN240426P00046000 | 2024-04-25 9:47AM EDT | 46.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 100.00% |
| DVN240426P00046500 | 2024-04-19 10:37AM EDT | 46.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 25 | 93.75% |
| DVN240426P00047000 | 2024-04-25 11:24AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 192 | 87.50% |
| DVN240426P00048000 | 2024-04-25 11:53AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 267 | 71.88% |
| DVN240426P00048500 | 2024-04-22 9:59AM EDT | 48.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 19 | 97 | 65.63% |
| DVN240426P00049000 | 2024-04-26 10:08AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 250 | 59.38% |
| DVN240426P00049500 | 2024-04-22 11:22AM EDT | 49.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 8 | 651 | 50.00% |
| DVN240426P00050000 | 2024-04-26 9:53AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,637 | 48.44% |
| DVN240426P00051000 | 2024-04-26 10:00AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 739 | 31.25% |
| DVN240426P00052000 | 2024-04-26 12:41PM EDT | 52.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 103 | 787 | 16.80% |
| DVN240426P00053000 | 2024-04-26 12:53PM EDT | 53.00 | 0.40 | 0.38 | 0.42 | -0.13 | -24.53% | 92 | 539 | 14.45% |
| DVN240426P00054000 | 2024-04-25 3:31PM EDT | 54.00 | 1.46 | 1.21 | 1.42 | 0.00 | - | 40 | 78 | 35.16% |
| DVN240426P00055000 | 2024-04-24 2:53PM EDT | 55.00 | 3.15 | 2.29 | 2.52 | 0.00 | - | 3 | 0 | 74.61% |
| DVN240426P00056000 | 2024-04-24 2:53PM EDT | 56.00 | 4.15 | 3.30 | 3.40 | 0.00 | - | 3 | 17 | 59.38% |
| DVN240426P00057000 | 2024-04-04 3:26PM EDT | 57.00 | 4.66 | 4.05 | 4.50 | 0.00 | - | 10 | 0 | 109.38% |
| DVN240426P00060000 | 2024-04-10 1:19PM EDT | 60.00 | 6.30 | 7.30 | 7.45 | 0.00 | - | - | 0 | 142.19% |
| DVN240426P00062000 | 2024-04-17 12:11PM EDT | 62.00 | 10.25 | 9.30 | 9.55 | 0.00 | - | - | 0 | 157.03% |
| DVN240426P00063000 | 2024-04-17 12:11PM EDT | 63.00 | 11.25 | 10.10 | 10.45 | 0.00 | - | - | 0 | 183.59% |
| DVN240426P00066000 | 2024-04-17 12:07PM EDT | 66.00 | 14.30 | 13.15 | 13.60 | 0.00 | - | - | 0 | 276.56% |
© 2024 Yahoo. All rights reserved.