Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719C00057500 | 2024-06-26 12:43PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 2,486 | 37.89% |
| DVN240816C00057500 | 2024-06-25 11:21AM EDT | 2024-08-16 | 0.07 | 0.03 | 0.10 | 0.00 | - | 7 | 110 | 30.96% |
| DVN240920C00057500 | 2024-06-26 10:34AM EDT | 2024-09-20 | 0.13 | 0.11 | 0.19 | 0.00 | - | 4 | 1,342 | 27.25% |
| DVN241018C00057500 | 2024-06-26 2:45PM EDT | 2024-10-18 | 0.21 | 0.21 | 0.30 | 0.00 | - | 5 | 797 | 26.32% |
| DVN241220C00057500 | 2024-06-27 9:30AM EDT | 2024-12-20 | 0.71 | 0.63 | 0.75 | -0.05 | -6.58% | 4 | 524 | 27.52% |
| DVN250117C00057500 | 2024-06-27 3:36PM EDT | 2025-01-17 | 0.84 | 0.80 | 0.91 | -0.12 | -12.50% | 11 | 2,198 | 27.30% |
| DVN250321C00057500 | 2024-06-25 12:39PM EDT | 2025-03-21 | 1.45 | 0.86 | 2.30 | 0.00 | - | 1 | 677 | 34.84% |
| DVN250620C00057500 | 2024-06-26 10:31AM EDT | 2025-06-20 | 1.95 | 1.25 | 3.10 | 0.00 | - | 4 | 675 | 34.89% |
| DVN250919C00057500 | 2024-06-26 1:15PM EDT | 2025-09-19 | 2.60 | 1.64 | 2.79 | 0.00 | - | 5 | 406 | 29.53% |
| DVN260116C00057500 | 2024-06-24 9:32AM EDT | 2026-01-16 | 3.28 | 3.15 | 3.40 | -0.47 | -12.53% | 10 | 223 | 29.09% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719P00057500 | 2024-06-17 3:26PM EDT | 2024-07-19 | 11.76 | 10.30 | 12.60 | 0.00 | - | 41 | 0 | 83.11% |
| DVN240920P00057500 | 2024-06-13 9:39AM EDT | 2024-09-20 | 11.51 | 9.35 | 12.55 | 0.00 | - | 1 | 5 | 58.45% |
| DVN241018P00057500 | 2024-05-03 3:48PM EDT | 2024-10-18 | 7.96 | 7.15 | 10.65 | 0.00 | - | 1 | 273 | 22.85% |
| DVN241220P00057500 | 2024-06-17 1:28PM EDT | 2024-12-20 | 12.16 | 10.55 | 12.50 | 0.00 | - | 50 | 132 | 40.31% |
| DVN250117P00057500 | 2024-06-24 1:04PM EDT | 2025-01-17 | 10.03 | 10.60 | 11.50 | 0.00 | - | 1 | 554 | 28.37% |
| DVN250321P00057500 | 2024-05-03 11:04AM EDT | 2025-03-21 | 9.40 | 7.90 | 12.10 | 0.00 | - | 27 | 166 | 29.75% |
| DVN250620P00057500 | 2024-05-02 1:05PM EDT | 2025-06-20 | 10.05 | 8.45 | 12.70 | 0.00 | - | 3 | 37 | 29.58% |
| DVN250919P00057500 | 2024-05-03 9:38AM EDT | 2025-09-19 | 10.70 | 9.45 | 12.30 | 0.00 | - | 14 | 512 | 24.15% |
| DVN260116P00057500 | 2024-06-13 12:40PM EDT | 2026-01-16 | 12.65 | 10.85 | 14.60 | 0.00 | - | 5 | 66 | 32.34% |
© 2024 Yahoo. All rights reserved.