Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719C00042500 | 2024-06-26 9:30AM EDT | 2024-07-19 | 5.13 | 4.70 | 4.80 | 0.00 | - | 1 | 4,980 | 36.91% |
| DVN240816C00042500 | 2024-06-26 10:43AM EDT | 2024-08-16 | 5.35 | 5.15 | 5.70 | +0.55 | +11.46% | 2 | 124 | 43.60% |
| DVN240920C00042500 | 2024-06-26 9:58AM EDT | 2024-09-20 | 5.85 | 5.40 | 6.05 | 0.00 | - | 10 | 390 | 38.38% |
| DVN241018C00042500 | 2024-06-27 2:09PM EDT | 2024-10-18 | 5.58 | 5.65 | 7.00 | +0.11 | +2.01% | 118 | 96 | 44.04% |
| DVN241220C00042500 | 2024-06-27 3:48PM EDT | 2024-12-20 | 6.45 | 6.40 | 7.95 | -0.75 | -10.42% | 1 | 282 | 43.60% |
| DVN250117C00042500 | 2024-06-26 12:51PM EDT | 2025-01-17 | 6.68 | 6.60 | 7.10 | +0.15 | +2.30% | 3 | 2,573 | 33.66% |
| DVN250321C00042500 | 2024-06-12 2:59PM EDT | 2025-03-21 | 7.15 | 7.20 | 9.10 | 0.00 | - | 10 | 285 | 43.42% |
| DVN250620C00042500 | 2024-06-21 9:35AM EDT | 2025-06-20 | 7.40 | 7.65 | 10.05 | 0.00 | - | 1 | 164 | 43.18% |
| DVN250919C00042500 | 2024-04-03 11:23AM EDT | 2025-09-19 | 13.00 | 9.70 | 13.60 | 0.00 | - | 2 | 33 | 57.50% |
| DVN260116C00042500 | 2024-06-18 1:52PM EDT | 2026-01-16 | 8.36 | 6.50 | 9.40 | 0.00 | - | 1 | 801 | 31.21% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240628P00042500 | 2024-06-26 2:29PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 86 | 71.09% |
| DVN240719P00042500 | 2024-06-25 3:22PM EDT | 2024-07-19 | 0.07 | 0.04 | 0.07 | 0.00 | - | 5 | 3,697 | 25.49% |
| DVN240816P00042500 | 2024-06-27 2:23PM EDT | 2024-08-16 | 0.38 | 0.33 | 0.38 | -0.01 | -2.56% | 7 | 356 | 27.10% |
| DVN240920P00042500 | 2024-06-27 2:19PM EDT | 2024-09-20 | 0.69 | 0.62 | 0.71 | +0.01 | +1.47% | 2 | 3,776 | 26.51% |
| DVN241018P00042500 | 2024-06-26 3:47PM EDT | 2024-10-18 | 0.91 | 0.82 | 0.93 | 0.00 | - | 3 | 239 | 25.93% |
| DVN241220P00042500 | 2024-06-26 11:26AM EDT | 2024-12-20 | 1.70 | 1.30 | 1.91 | 0.00 | - | 2 | 1,855 | 30.18% |
| DVN250117P00042500 | 2024-06-26 3:12PM EDT | 2025-01-17 | 1.80 | 1.43 | 1.83 | +0.05 | +2.86% | 1 | 6,638 | 27.36% |
| DVN250321P00042500 | 2024-06-26 9:32AM EDT | 2025-03-21 | 2.30 | 2.03 | 2.46 | 0.00 | - | 3 | 256 | 28.52% |
| DVN250620P00042500 | 2024-06-25 12:39PM EDT | 2025-06-20 | 3.04 | 3.00 | 3.25 | 0.00 | - | 11 | 4,334 | 29.49% |
| DVN250919P00042500 | 2024-06-05 10:23AM EDT | 2025-09-19 | 4.16 | 2.53 | 3.75 | 0.00 | - | 1 | 1,328 | 29.04% |
| DVN260116P00042500 | 2024-06-26 10:51AM EDT | 2026-01-16 | 4.30 | 2.91 | 4.45 | -0.15 | -3.37% | 1 | 460 | 29.16% |
© 2024 Yahoo. All rights reserved.