Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719C00025000 | 2024-06-20 1:08PM EDT | 2024-07-19 | 21.40 | 20.90 | 23.30 | 0.00 | - | 5 | 6 | 125.39% |
| DVN240920C00025000 | 2024-01-29 3:37PM EDT | 2024-09-20 | 17.50 | 18.05 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| DVN250117C00025000 | 2024-04-30 10:24AM EDT | 2025-01-17 | 27.20 | 21.40 | 24.70 | 0.00 | - | 2 | 47 | 71.24% |
| DVN250321C00025000 | 2024-06-13 11:00AM EDT | 2025-03-21 | 21.07 | 21.20 | 24.30 | 0.00 | - | 4 | 6 | 56.59% |
| DVN250620C00025000 | 2024-05-10 10:22AM EDT | 2025-06-20 | 25.63 | 19.70 | 24.15 | 0.00 | - | 7 | 9 | 68.51% |
| DVN250919C00025000 | 2024-01-05 12:23PM EDT | 2025-09-19 | 21.20 | 16.35 | 17.25 | 0.00 | - | 2 | 15 | 0.00% |
| DVN260116C00025000 | 2024-06-13 2:01PM EDT | 2026-01-16 | 22.48 | 20.15 | 24.80 | 0.00 | - | 7 | 38 | 60.40% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719P00025000 | 2024-06-26 11:33AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 21 | 128.52% |
| DVN240920P00025000 | 2024-06-18 1:43PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.32 | 0.00 | - | 6 | 2,060 | 71.48% |
| DVN241018P00025000 | 2024-03-22 12:05PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 57.42% |
| DVN241220P00025000 | 2024-06-25 10:24AM EDT | 2024-12-20 | 0.12 | 0.00 | 0.30 | 0.00 | - | 2 | 18 | 56.30% |
| DVN250117P00025000 | 2024-06-25 10:28AM EDT | 2025-01-17 | 0.17 | 0.05 | 0.30 | 0.00 | - | 3 | 745 | 52.30% |
| DVN250321P00025000 | 2024-06-14 2:04PM EDT | 2025-03-21 | 0.23 | 0.06 | 0.00 | 0.00 | - | 6 | 153 | 12.50% |
| DVN250620P00025000 | 2024-06-14 3:44PM EDT | 2025-06-20 | 0.36 | 0.08 | 1.00 | 0.00 | - | 25 | 247 | 53.25% |
| DVN250919P00025000 | 2024-06-14 3:40PM EDT | 2025-09-19 | 0.47 | 0.00 | 1.21 | 0.00 | - | 1 | 764 | 50.37% |
| DVN260116P00025000 | 2024-06-26 10:11AM EDT | 2026-01-16 | 0.55 | 0.00 | 1.26 | -0.05 | -8.33% | 1 | 572 | 45.37% |
© 2024 Yahoo. All rights reserved.