Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00025000 | 2023-06-16 1:12PM EDT | 2024-06-21 | 25.58 | 23.85 | 24.50 | 0.00 | - | 1 | 1 | 595.61% |
| DVN240719C00025000 | 2024-03-14 1:18PM EDT | 2024-07-19 | 22.46 | 27.50 | 30.45 | 0.00 | - | 5 | 0 | 423.54% |
| DVN240920C00025000 | 2024-01-29 3:37PM EDT | 2024-09-20 | 17.50 | 18.05 | 21.50 | 0.00 | - | 1 | 1 | 96.88% |
| DVN250117C00025000 | 2024-04-30 10:24AM EDT | 2025-01-17 | 27.20 | 21.40 | 24.70 | 0.00 | - | 2 | 47 | 91.06% |
| DVN250321C00025000 | 2024-06-13 11:00AM EDT | 2025-03-21 | 21.07 | 18.85 | 22.75 | 0.00 | - | 4 | 6 | 76.20% |
| DVN250620C00025000 | 2024-05-10 10:22AM EDT | 2025-06-20 | 25.63 | 19.70 | 24.15 | 0.00 | - | 7 | 9 | 55.91% |
| 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 | 18.65 | 21.70 | 0.00 | - | 7 | 38 | 42.14% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00025000 | 2024-05-24 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 458 | 153.13% |
| DVN240719P00025000 | 2024-05-30 2:36PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 68.75% |
| DVN240920P00025000 | 2024-04-24 2:06PM EDT | 2024-09-20 | 0.05 | 0.00 | 1.92 | 0.00 | - | 3 | 2,060 | 97.51% |
| DVN241018P00025000 | 2024-03-22 12:05PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 52.34% |
| DVN241220P00025000 | 2024-06-03 11:30AM EDT | 2024-12-20 | 0.04 | 0.00 | 0.29 | 0.00 | - | 1 | 16 | 52.15% |
| DVN250117P00025000 | 2024-05-24 11:52AM EDT | 2025-01-17 | 0.09 | 0.06 | 0.35 | 0.00 | - | 1 | 746 | 50.64% |
| DVN250321P00025000 | 2024-06-14 2:04PM EDT | 2025-03-21 | 0.23 | 0.06 | 0.25 | +0.09 | +64.29% | 6 | 151 | 41.50% |
| DVN250620P00025000 | 2024-06-14 3:44PM EDT | 2025-06-20 | 0.36 | 0.33 | 0.46 | +0.07 | +24.14% | 25 | 226 | 41.26% |
| DVN250919P00025000 | 2024-05-29 1:33PM EDT | 2025-09-19 | 0.47 | 0.36 | 0.52 | 0.00 | - | 1 | 764 | 38.09% |
| DVN260116P00025000 | 2024-06-13 1:06PM EDT | 2026-01-16 | 0.72 | 0.41 | 1.71 | 0.00 | - | 3 | 572 | 48.29% |
© 2024 Yahoo. All rights reserved.