Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00027500 | 2024-05-01 9:35AM EDT | 2024-06-21 | 22.80 | 18.10 | 22.45 | 0.00 | - | 3 | 0 | 460.16% |
| DVN241220C00027500 | 2024-02-28 10:35AM EDT | 2024-12-20 | 16.76 | 22.30 | 24.70 | 0.00 | - | - | 5 | 125.56% |
| DVN250117C00027500 | 2024-01-18 3:38PM EDT | 2025-01-17 | 14.17 | 13.65 | 18.25 | 0.00 | - | 1 | 55 | 38.53% |
| DVN250321C00027500 | 2024-06-13 3:51PM EDT | 2025-03-21 | 18.47 | 16.50 | 20.20 | 0.00 | - | 1 | 19 | 66.55% |
| DVN250620C00027500 | 2024-04-01 9:35AM EDT | 2025-06-20 | 23.45 | 22.40 | 24.00 | 0.00 | - | 10 | 134 | 86.76% |
| DVN250919C00027500 | 2024-06-13 3:51PM EDT | 2025-09-19 | 18.57 | 16.95 | 20.70 | 0.00 | - | 1 | 3 | 56.42% |
| DVN260116C00027500 | 2024-01-22 1:58PM EDT | 2026-01-16 | 15.04 | 16.70 | 17.40 | 0.00 | - | 1 | 68 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00027500 | 2024-05-24 12:14PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 350 | 1,957 | 176.56% |
| DVN240719P00027500 | 2024-06-13 9:51AM EDT | 2024-07-19 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 46 | 128.22% |
| DVN240920P00027500 | 2024-05-31 11:03AM EDT | 2024-09-20 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 23 | 88.48% |
| DVN241018P00027500 | 2024-04-30 9:30AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| DVN241220P00027500 | 2024-05-08 12:36PM EDT | 2024-12-20 | 0.08 | 0.06 | 0.14 | 0.00 | - | 20 | 16 | 39.06% |
| DVN250117P00027500 | 2024-04-29 2:09PM EDT | 2025-01-17 | 0.14 | 0.13 | 0.16 | 0.00 | - | 2 | 161 | 37.31% |
| DVN250321P00027500 | 2024-05-22 12:41PM EDT | 2025-03-21 | 0.21 | 0.20 | 0.93 | 0.00 | - | 3 | 40 | 49.90% |
| DVN250620P00027500 | 2024-06-12 1:23PM EDT | 2025-06-20 | 0.44 | 0.49 | 0.76 | 0.00 | - | 4 | 1,380 | 40.85% |
| DVN250919P00027500 | 2024-02-21 4:49PM EDT | 2025-09-19 | 1.70 | 0.34 | 3.00 | 0.00 | - | 1 | 140 | 59.69% |
| DVN260116P00027500 | 2024-06-13 11:25AM EDT | 2026-01-16 | 0.94 | 0.00 | 2.30 | 0.00 | - | 3 | 94 | 47.53% |
© 2024 Yahoo. All rights reserved.