Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00047500 | 2024-06-14 3:53PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 8,020 | 10,884 | 25.20% |
| DVN240628C00047500 | 2024-06-14 3:50PM EDT | 2024-06-28 | 0.20 | 0.20 | 0.24 | -0.07 | -25.93% | 16 | 594 | 25.54% |
| DVN240719C00047500 | 2024-06-14 3:50PM EDT | 2024-07-19 | 0.64 | 0.61 | 0.83 | -0.01 | -1.54% | 289 | 2,722 | 28.57% |
| DVN240816C00047500 | 2024-06-14 2:58PM EDT | 2024-08-16 | 1.31 | 1.32 | 1.38 | -0.07 | -5.07% | 108 | 958 | 28.98% |
| DVN240920C00047500 | 2024-06-14 3:33PM EDT | 2024-09-20 | 1.72 | 1.71 | 1.79 | +0.02 | +1.18% | 24 | 14,147 | 27.69% |
| DVN241018C00047500 | 2024-06-14 3:42PM EDT | 2024-10-18 | 2.00 | 2.01 | 2.13 | -0.08 | -3.85% | 366 | 2,788 | 27.65% |
| DVN241220C00047500 | 2024-06-14 2:03PM EDT | 2024-12-20 | 2.80 | 2.91 | 3.40 | -0.26 | -8.50% | 9 | 983 | 32.35% |
| DVN250117C00047500 | 2024-06-14 1:12PM EDT | 2025-01-17 | 3.18 | 3.15 | 4.95 | -0.07 | -2.15% | 1 | 4,779 | 41.27% |
| DVN250321C00047500 | 2024-06-13 12:38PM EDT | 2025-03-21 | 3.95 | 3.85 | 4.15 | 0.00 | - | 111 | 739 | 31.28% |
| DVN250620C00047500 | 2024-06-14 1:53PM EDT | 2025-06-20 | 4.60 | 3.70 | 5.00 | -1.00 | -17.86% | 23 | 297 | 31.80% |
| DVN250919C00047500 | 2024-05-14 1:49PM EDT | 2025-09-19 | 8.15 | 4.95 | 5.70 | 0.00 | - | 1 | 33 | 31.92% |
| DVN260116C00047500 | 2024-06-13 1:03PM EDT | 2026-01-16 | 5.72 | 5.85 | 8.20 | 0.00 | - | 5 | 267 | 39.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00047500 | 2024-06-14 3:37PM EDT | 2024-06-21 | 2.04 | 1.35 | 2.07 | +0.04 | +2.00% | 39 | 10,216 | 30.27% |
| DVN240628P00047500 | 2024-06-14 10:00AM EDT | 2024-06-28 | 1.87 | 2.05 | 2.14 | -0.10 | -5.08% | 2 | 15 | 23.83% |
| DVN240719P00047500 | 2024-06-14 1:47PM EDT | 2024-07-19 | 2.50 | 2.23 | 2.45 | +0.49 | +24.38% | 17 | 2,882 | 22.02% |
| DVN240816P00047500 | 2024-06-14 2:45PM EDT | 2024-08-16 | 2.94 | 2.84 | 2.92 | +0.14 | +5.00% | 138 | 425 | 23.34% |
| DVN240920P00047500 | 2024-06-14 3:52PM EDT | 2024-09-20 | 3.45 | 3.35 | 3.40 | +0.27 | +8.49% | 28 | 1,477 | 24.07% |
| DVN241018P00047500 | 2024-06-14 1:48PM EDT | 2024-10-18 | 3.72 | 3.55 | 3.70 | +0.08 | +2.20% | 4 | 1,138 | 24.12% |
| DVN241220P00047500 | 2024-06-14 10:16AM EDT | 2024-12-20 | 4.60 | 4.25 | 4.55 | +0.25 | +5.75% | 41 | 449 | 26.28% |
| DVN250117P00047500 | 2024-06-13 2:38PM EDT | 2025-01-17 | 4.45 | 2.92 | 4.70 | 0.00 | - | 57 | 5,961 | 25.61% |
| DVN250321P00047500 | 2024-06-13 1:37PM EDT | 2025-03-21 | 5.15 | 5.10 | 5.40 | 0.00 | - | 33 | 1,230 | 26.95% |
| DVN250620P00047500 | 2024-06-05 3:01PM EDT | 2025-06-20 | 6.05 | 5.80 | 7.60 | +0.30 | +5.22% | 1 | 3,701 | 35.44% |
| DVN250919P00047500 | 2024-06-03 11:12AM EDT | 2025-09-19 | 6.10 | 5.45 | 7.30 | 0.00 | - | 2 | 246 | 30.29% |
| DVN260116P00047500 | 2024-06-10 11:24AM EDT | 2026-01-16 | 6.65 | 7.00 | 9.85 | 0.00 | - | 44 | 347 | 38.20% |
© 2024 Yahoo. All rights reserved.