Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240628C00039000 | 2024-05-21 9:30AM EDT | 39.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DVN240628C00040000 | 2024-06-18 11:29AM EDT | 40.00 | 6.25 | 5.70 | 6.05 | 0.00 | - | 3 | 4 | 56.25% |
| DVN240628C00042000 | 2024-06-03 3:45PM EDT | 42.00 | 5.05 | 3.35 | 4.05 | 0.00 | - | 1 | 1 | 56.54% |
| DVN240628C00044000 | 2024-06-21 3:45PM EDT | 44.00 | 1.81 | 1.89 | 2.13 | -0.14 | -7.18% | 6 | 14 | 38.57% |
| DVN240628C00045000 | 2024-06-21 2:16PM EDT | 45.00 | 1.05 | 1.06 | 1.24 | -0.40 | -27.59% | 80 | 153 | 30.32% |
| DVN240628C00045500 | 2024-06-21 3:57PM EDT | 45.50 | 0.71 | 0.73 | 0.76 | -0.25 | -26.04% | 215 | 198 | 23.24% |
| DVN240628C00046000 | 2024-06-21 3:59PM EDT | 46.00 | 0.45 | 0.46 | 0.49 | -0.33 | -42.31% | 764 | 1,361 | 22.66% |
| DVN240628C00046500 | 2024-06-21 3:58PM EDT | 46.50 | 0.27 | 0.27 | 0.29 | -0.19 | -41.30% | 201 | 626 | 22.17% |
| DVN240628C00047000 | 2024-06-21 3:58PM EDT | 47.00 | 0.14 | 0.14 | 0.17 | -0.19 | -57.58% | 365 | 2,384 | 22.56% |
| DVN240628C00047500 | 2024-06-21 2:32PM EDT | 47.50 | 0.08 | 0.07 | 0.09 | -0.12 | -60.00% | 60 | 606 | 22.56% |
| DVN240628C00048000 | 2024-06-21 2:45PM EDT | 48.00 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 21 | 552 | 23.24% |
| DVN240628C00048500 | 2024-06-21 11:48AM EDT | 48.50 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 18 | 34 | 25.78% |
| DVN240628C00049000 | 2024-06-21 3:30PM EDT | 49.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 36 | 240 | 27.74% |
| DVN240628C00049500 | 2024-06-21 2:38PM EDT | 49.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 6,412 | 28.91% |
| DVN240628C00050000 | 2024-06-21 12:21PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 18 | 835 | 32.03% |
| DVN240628C00051000 | 2024-06-21 11:10AM EDT | 51.00 | 0.02 | 0.01 | 0.08 | +0.01 | +100.00% | 1 | 398 | 49.02% |
| DVN240628C00052000 | 2024-06-21 10:08AM EDT | 52.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 9 | 121 | 43.75% |
| DVN240628C00053000 | 2024-06-21 2:15PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 544 | 91 | 49.22% |
| DVN240628C00054000 | 2024-06-21 1:37PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 55 | 50.00% |
| DVN240628C00055000 | 2024-06-21 2:14PM EDT | 55.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 50 | 37 | 87.50% |
| DVN240628C00056000 | 2024-06-20 1:25PM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 62.50% |
| DVN240628C00058000 | 2024-06-13 11:06AM EDT | 58.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 78.52% |
| DVN240628C00060000 | 2024-06-12 9:54AM EDT | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 139.65% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240628P00035000 | 2024-05-21 11:58AM EDT | 35.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | - | 5 | 104.30% |
| DVN240628P00039000 | 2024-06-21 3:45PM EDT | 39.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 10 | 703 | 61.33% |
| DVN240628P00040000 | 2024-06-05 11:35AM EDT | 40.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 5 | 805 | 50.78% |
| DVN240628P00042000 | 2024-06-18 3:18PM EDT | 42.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 33 | 36.72% |
| DVN240628P00042500 | 2024-06-21 1:45PM EDT | 42.50 | 0.03 | 0.02 | 0.06 | -0.09 | -75.00% | 33 | 11 | 35.55% |
| DVN240628P00043000 | 2024-06-21 3:54PM EDT | 43.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 21 | 64 | 31.25% |
| DVN240628P00043500 | 2024-06-21 2:26PM EDT | 43.50 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 110 | 17 | 27.74% |
| DVN240628P00044000 | 2024-06-21 3:57PM EDT | 44.00 | 0.08 | 0.07 | 0.10 | -0.09 | -52.94% | 45 | 192 | 25.59% |
| DVN240628P00044500 | 2024-06-21 3:34PM EDT | 44.50 | 0.17 | 0.13 | 0.14 | +0.03 | +21.43% | 13 | 148 | 23.05% |
| DVN240628P00045000 | 2024-06-21 3:58PM EDT | 45.00 | 0.25 | 0.23 | 0.24 | 0.00 | - | 75 | 279 | 22.17% |
| DVN240628P00045500 | 2024-06-21 3:46PM EDT | 45.50 | 0.47 | 0.38 | 0.41 | +0.08 | +20.51% | 103 | 298 | 22.02% |
| DVN240628P00046000 | 2024-06-21 3:55PM EDT | 46.00 | 0.62 | 0.61 | 0.64 | +0.01 | +1.64% | 207 | 348 | 21.49% |
| DVN240628P00046500 | 2024-06-21 3:29PM EDT | 46.50 | 1.01 | 0.90 | 0.96 | +0.12 | +13.48% | 83 | 81 | 21.78% |
| DVN240628P00047000 | 2024-06-21 3:10PM EDT | 47.00 | 1.39 | 1.22 | 1.36 | +0.22 | +18.80% | 16 | 304 | 23.05% |
| DVN240628P00047500 | 2024-06-21 2:07PM EDT | 47.50 | 1.79 | 1.53 | 1.80 | +0.10 | +5.92% | 52 | 44 | 24.71% |
| DVN240628P00048000 | 2024-06-21 3:48PM EDT | 48.00 | 2.38 | 2.01 | 2.34 | +0.31 | +14.98% | 33 | 152 | 32.23% |
| DVN240628P00048500 | 2024-06-12 11:30AM EDT | 48.50 | 2.20 | 2.62 | 2.92 | 0.00 | - | - | 4 | 42.09% |
| DVN240628P00049000 | 2024-06-21 9:56AM EDT | 49.00 | 3.00 | 2.80 | 3.35 | -0.06 | -1.96% | 7 | 14 | 41.99% |
| DVN240628P00049500 | 2024-06-21 2:23PM EDT | 49.50 | 3.73 | 3.50 | 3.85 | +0.37 | +11.01% | 32 | 0 | 46.29% |
| DVN240628P00050000 | 2024-06-21 12:56PM EDT | 50.00 | 4.20 | 4.00 | 4.40 | +0.40 | +10.53% | 10 | 14 | 54.39% |
| DVN240628P00051000 | 2024-05-29 2:02PM EDT | 51.00 | 4.68 | 5.05 | 5.50 | 0.00 | - | 1 | 1 | 50.78% |
| DVN240628P00052000 | 2024-05-21 10:26AM EDT | 52.00 | 2.50 | 5.70 | 7.15 | 0.00 | - | 15 | 0 | 72.66% |
| DVN240628P00054000 | 2024-05-30 3:09PM EDT | 54.00 | 6.55 | 7.60 | 8.35 | 0.00 | - | 1 | 0 | 80.27% |
| DVN240628P00055000 | 2024-05-30 12:27PM EDT | 55.00 | 7.95 | 9.00 | 9.40 | 0.00 | - | 6 | 0 | 60.16% |
© 2024 Yahoo. All rights reserved.