Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719C00037500 | 2024-06-21 2:55PM EDT | 2024-07-19 | 8.41 | 9.35 | 9.75 | 0.00 | - | 1 | 7 | 63.77% |
| DVN240816C00037500 | 2024-06-24 9:57AM EDT | 2024-08-16 | 9.65 | 9.80 | 10.90 | 0.00 | - | 10 | 10 | 61.82% |
| DVN240920C00037500 | 2024-06-21 2:57PM EDT | 2024-09-20 | 8.97 | 9.15 | 10.90 | 0.00 | - | 1 | 401 | 57.72% |
| DVN241220C00037500 | 2024-06-26 11:55AM EDT | 2024-12-20 | 10.24 | 9.20 | 11.35 | 0.00 | - | 2 | 39 | 45.44% |
| DVN250117C00037500 | 2024-06-24 1:06PM EDT | 2025-01-17 | 11.23 | 10.10 | 11.55 | 0.00 | - | 3 | 476 | 44.26% |
| DVN250321C00037500 | 2024-06-12 2:59PM EDT | 2025-03-21 | 10.40 | 10.50 | 11.60 | 0.00 | - | 18 | 156 | 39.16% |
| DVN250620C00037500 | 2024-06-12 9:30AM EDT | 2025-06-20 | 12.05 | 9.40 | 13.85 | 0.00 | - | 1 | 181 | 49.96% |
| DVN250919C00037500 | 2024-06-17 2:04PM EDT | 2025-09-19 | 10.78 | 9.50 | 13.50 | 0.00 | - | 1 | 25 | 42.47% |
| DVN260116C00037500 | 2024-06-18 3:46PM EDT | 2026-01-16 | 11.14 | 11.35 | 13.35 | 0.00 | - | 1 | 64 | 36.93% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719P00037500 | 2024-06-27 12:27PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.06 | +0.02 | +200.00% | 10 | 7,233 | 48.05% |
| DVN240816P00037500 | 2024-06-24 3:47PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.26 | 0.00 | - | 6 | 10 | 43.70% |
| DVN240920P00037500 | 2024-06-27 10:28AM EDT | 2024-09-20 | 0.11 | 0.11 | 0.31 | -0.06 | -35.29% | 1,000 | 1,710 | 35.21% |
| DVN241018P00037500 | 2024-06-24 12:46PM EDT | 2024-10-18 | 0.22 | 0.20 | 0.30 | 0.00 | - | 53 | 163 | 30.32% |
| DVN241220P00037500 | 2024-06-26 11:25AM EDT | 2024-12-20 | 0.65 | 0.55 | 0.65 | 0.00 | - | 11 | 821 | 30.45% |
| DVN250117P00037500 | 2024-06-25 11:50AM EDT | 2025-01-17 | 0.70 | 0.67 | 0.75 | 0.00 | - | 24 | 6,986 | 29.66% |
| DVN250321P00037500 | 2024-06-24 9:30AM EDT | 2025-03-21 | 1.29 | 0.94 | 1.20 | 0.00 | - | 1 | 686 | 30.82% |
| DVN250620P00037500 | 2024-06-24 3:38PM EDT | 2025-06-20 | 1.50 | 1.01 | 2.18 | 0.00 | - | 4 | 5,548 | 34.55% |
| DVN250919P00037500 | 2024-06-05 11:24AM EDT | 2025-09-19 | 2.53 | 1.06 | 2.18 | 0.00 | - | 4 | 889 | 30.86% |
| DVN260116P00037500 | 2024-06-07 12:23PM EDT | 2026-01-16 | 3.04 | 1.33 | 2.75 | 0.00 | - | 1 | 352 | 30.81% |
© 2024 Yahoo. All rights reserved.