Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719C00052500 | 2024-06-27 2:41PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 13 | 5,829 | 25.98% |
| DVN240816C00052500 | 2024-06-26 3:48PM EDT | 2024-08-16 | 0.32 | 0.33 | 0.35 | 0.00 | - | 4 | 1,322 | 27.05% |
| DVN240920C00052500 | 2024-06-27 2:41PM EDT | 2024-09-20 | 0.55 | 0.56 | 0.60 | -0.02 | -3.51% | 76 | 16,791 | 25.10% |
| DVN241018C00052500 | 2024-06-27 3:54PM EDT | 2024-10-18 | 0.83 | 0.81 | 0.86 | +0.04 | +5.06% | 50 | 2,392 | 25.15% |
| DVN241220C00052500 | 2024-06-27 9:43AM EDT | 2024-12-20 | 1.55 | 1.59 | 1.73 | +0.01 | +0.65% | 6 | 2,068 | 28.08% |
| DVN250117C00052500 | 2024-06-26 1:58PM EDT | 2025-01-17 | 1.78 | 1.81 | 1.96 | 0.00 | - | 78 | 5,643 | 27.89% |
| DVN250321C00052500 | 2024-06-25 1:53PM EDT | 2025-03-21 | 2.67 | 2.44 | 2.65 | 0.00 | - | 7 | 1,517 | 28.99% |
| DVN250620C00052500 | 2024-06-26 1:18PM EDT | 2025-06-20 | 3.25 | 2.53 | 3.55 | 0.00 | - | 13 | 1,308 | 30.07% |
| DVN250919C00052500 | 2024-06-27 12:43PM EDT | 2025-09-19 | 3.95 | 3.50 | 4.15 | -0.10 | -2.47% | 13 | 468 | 29.79% |
| DVN260116C00052500 | 2024-06-24 12:45PM EDT | 2026-01-16 | 5.00 | 4.60 | 5.60 | 0.00 | - | 1 | 734 | 32.73% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719P00052500 | 2024-06-27 10:15AM EDT | 2024-07-19 | 5.55 | 5.30 | 5.60 | +0.33 | +6.32% | 2 | 5 | 29.49% |
| DVN240816P00052500 | 2024-06-26 10:30AM EDT | 2024-08-16 | 5.75 | 5.50 | 5.65 | 0.00 | - | 3 | 214 | 21.68% |
| DVN240920P00052500 | 2024-06-20 9:34AM EDT | 2024-09-20 | 6.75 | 4.65 | 7.30 | 0.00 | - | 20 | 1,369 | 41.28% |
| DVN241018P00052500 | 2024-06-17 1:41PM EDT | 2024-10-18 | 7.17 | 5.90 | 6.65 | 0.00 | - | 13 | 1,804 | 28.74% |
| DVN241220P00052500 | 2024-06-18 12:28PM EDT | 2024-12-20 | 7.45 | 6.50 | 7.45 | 0.00 | - | 8 | 1,179 | 30.04% |
| DVN250117P00052500 | 2024-06-18 11:47AM EDT | 2025-01-17 | 7.50 | 5.85 | 7.05 | 0.00 | - | 18 | 1,866 | 24.76% |
| DVN250321P00052500 | 2024-05-07 10:22AM EDT | 2025-03-21 | 5.85 | 7.30 | 8.95 | 0.00 | - | 22 | 1,368 | 34.25% |
| DVN250620P00052500 | 2024-06-24 10:43AM EDT | 2025-06-20 | 8.10 | 6.00 | 10.25 | 0.00 | - | 40 | 2,619 | 36.69% |
| DVN250919P00052500 | 2024-06-06 10:03AM EDT | 2025-09-19 | 9.77 | 7.65 | 10.75 | 0.00 | - | 1 | 81 | 35.19% |
| DVN260116P00052500 | 2024-06-27 12:35PM EDT | 2026-01-16 | 9.40 | 8.00 | 9.45 | +0.15 | +1.62% | 4 | 292 | 25.70% |
© 2024 Yahoo. All rights reserved.