Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240628C00047500 | 2024-06-27 3:57PM EDT | 2024-06-28 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 288 | 977 | 19.92% |
| DVN240705C00047500 | 2024-06-27 3:59PM EDT | 2024-07-05 | 0.38 | 0.37 | 0.40 | +0.01 | +2.70% | 620 | 977 | 20.75% |
| DVN240719C00047500 | 2024-06-27 3:57PM EDT | 2024-07-19 | 0.83 | 0.84 | 0.85 | +0.07 | +9.21% | 953 | 3,884 | 22.75% |
| DVN240816C00047500 | 2024-06-27 3:50PM EDT | 2024-08-16 | 1.70 | 1.77 | 1.80 | +0.03 | +1.80% | 481 | 2,632 | 28.91% |
| DVN240920C00047500 | 2024-06-27 3:05PM EDT | 2024-09-20 | 2.09 | 2.15 | 2.20 | -0.07 | -3.24% | 11 | 14,266 | 26.64% |
| DVN241018C00047500 | 2024-06-27 1:40PM EDT | 2024-10-18 | 2.18 | 2.49 | 2.63 | -0.22 | -9.17% | 5 | 2,589 | 27.25% |
| DVN241220C00047500 | 2024-06-27 10:45AM EDT | 2024-12-20 | 3.55 | 3.45 | 3.75 | +0.10 | +2.90% | 6 | 1,077 | 30.45% |
| DVN250117C00047500 | 2024-06-26 2:58PM EDT | 2025-01-17 | 3.75 | 3.45 | 3.85 | 0.00 | - | 7 | 4,828 | 29.00% |
| DVN250321C00047500 | 2024-06-13 12:38PM EDT | 2025-03-21 | 3.95 | 4.45 | 4.70 | 0.00 | - | 111 | 739 | 30.66% |
| DVN250620C00047500 | 2024-06-26 12:47PM EDT | 2025-06-20 | 5.30 | 4.10 | 5.70 | 0.00 | - | 1 | 304 | 31.90% |
| DVN250919C00047500 | 2024-06-26 2:31PM EDT | 2025-09-19 | 4.60 | 3.70 | 6.65 | 0.00 | - | 3 | 86 | 33.10% |
| DVN260116C00047500 | 2024-06-25 2:20PM EDT | 2026-01-16 | 7.10 | 6.00 | 6.85 | 0.00 | - | 2 | 265 | 30.30% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240628P00047500 | 2024-06-27 1:07PM EDT | 2024-06-28 | 0.59 | 0.53 | 0.59 | -0.21 | -26.25% | 3 | 214 | 19.92% |
| DVN240705P00047500 | 2024-06-27 10:26AM EDT | 2024-07-05 | 0.92 | 0.79 | 0.82 | -0.08 | -8.00% | 3 | 131 | 18.26% |
| DVN240719P00047500 | 2024-06-27 10:35AM EDT | 2024-07-19 | 1.21 | 1.15 | 1.17 | -0.04 | -3.20% | 13 | 3,131 | 19.09% |
| DVN240816P00047500 | 2024-06-27 3:42PM EDT | 2024-08-16 | 1.96 | 1.87 | 1.91 | -0.01 | -0.51% | 67 | 940 | 23.49% |
| DVN240920P00047500 | 2024-06-27 2:31PM EDT | 2024-09-20 | 2.49 | 2.33 | 2.44 | -0.09 | -3.49% | 27 | 1,527 | 23.90% |
| DVN241018P00047500 | 2024-06-25 3:31PM EDT | 2024-10-18 | 2.52 | 2.65 | 2.71 | 0.00 | - | 40 | 1,287 | 23.34% |
| DVN241220P00047500 | 2024-06-27 10:01AM EDT | 2024-12-20 | 3.65 | 3.25 | 3.55 | -0.04 | -1.08% | 3 | 507 | 25.17% |
| DVN250117P00047500 | 2024-06-24 3:58PM EDT | 2025-01-17 | 3.45 | 3.65 | 3.80 | 0.00 | - | 169 | 6,016 | 25.17% |
| DVN250321P00047500 | 2024-06-13 1:37PM EDT | 2025-03-21 | 5.15 | 4.25 | 4.50 | 0.00 | - | 33 | 1,230 | 26.38% |
| DVN250620P00047500 | 2024-06-27 1:04PM EDT | 2025-06-20 | 5.15 | 5.10 | 5.95 | -0.05 | -0.96% | 550 | 3,813 | 30.63% |
| DVN250919P00047500 | 2024-06-26 3:48PM EDT | 2025-09-19 | 5.85 | 5.55 | 5.95 | 0.00 | - | 2 | 246 | 27.36% |
| DVN260116P00047500 | 2024-06-25 3:12PM EDT | 2026-01-16 | 6.40 | 6.15 | 6.70 | 0.00 | - | 1 | 1,634 | 27.56% |
© 2024 Yahoo. All rights reserved.