Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00057500 | 2024-06-14 10:47AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 7,523 | 68.75% |
| DVN240719C00057500 | 2024-06-12 11:23AM EDT | 2024-07-19 | 0.24 | 0.01 | 0.12 | +0.23 | +2,300.00% | 1 | 2,539 | 44.34% |
| DVN240816C00057500 | 2024-06-12 1:25PM EDT | 2024-08-16 | 0.31 | 0.06 | 0.30 | +0.18 | +138.46% | 1 | 5 | 39.99% |
| DVN240920C00057500 | 2024-06-14 12:13PM EDT | 2024-09-20 | 0.17 | 0.11 | 0.18 | -0.01 | -5.56% | 3 | 1,383 | 28.47% |
| DVN241018C00057500 | 2024-06-13 2:31PM EDT | 2024-10-18 | 0.20 | 0.19 | 0.27 | -0.03 | -13.04% | 1 | 403 | 27.44% |
| DVN241220C00057500 | 2024-06-14 11:02AM EDT | 2024-12-20 | 0.71 | 0.55 | 0.70 | -0.07 | -8.97% | 6 | 528 | 28.96% |
| DVN250117C00057500 | 2024-06-14 12:30PM EDT | 2025-01-17 | 0.70 | 0.72 | 0.84 | -0.05 | -6.67% | 10 | 2,483 | 28.64% |
| DVN250321C00057500 | 2024-06-14 1:03PM EDT | 2025-03-21 | 1.16 | 1.12 | 1.32 | -0.04 | -3.33% | 5 | 672 | 29.55% |
| DVN250620C00057500 | 2024-06-04 1:31PM EDT | 2025-06-20 | 2.08 | 1.20 | 3.70 | 0.00 | - | 7 | 677 | 40.78% |
| DVN250919C00057500 | 2024-05-16 3:31PM EDT | 2025-09-19 | 3.86 | 1.22 | 2.54 | 0.00 | - | 3 | 406 | 30.30% |
| DVN260116C00057500 | 2024-06-13 9:51AM EDT | 2026-01-16 | 3.00 | 2.76 | 3.15 | 0.00 | - | 2 | 223 | 29.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00057500 | 2024-06-14 3:12PM EDT | 2024-06-21 | 12.05 | 11.55 | 12.50 | +0.05 | +0.42% | 460 | 1,042 | 98.83% |
| DVN240719P00057500 | 2024-06-14 3:12PM EDT | 2024-07-19 | 12.04 | 11.55 | 13.80 | +0.85 | +7.60% | 90 | 226 | 69.19% |
| DVN240920P00057500 | 2024-06-13 9:39AM EDT | 2024-09-20 | 11.51 | 10.25 | 13.00 | 0.00 | - | 1 | 25 | 46.29% |
| DVN241018P00057500 | 2024-05-03 3:48PM EDT | 2024-10-18 | 7.96 | 7.15 | 10.65 | 0.00 | - | 1 | 273 | 0.00% |
| DVN241220P00057500 | 2024-04-09 11:38AM EDT | 2024-12-20 | 7.20 | 7.95 | 8.65 | 0.00 | - | 50 | 132 | 0.00% |
| DVN250117P00057500 | 2024-05-07 2:13PM EDT | 2025-01-17 | 8.25 | 10.45 | 11.90 | 0.00 | - | 20 | 546 | 0.00% |
| DVN250321P00057500 | 2024-05-03 11:04AM EDT | 2025-03-21 | 9.40 | 7.90 | 12.10 | 0.00 | - | 27 | 166 | 16.46% |
| DVN250620P00057500 | 2024-05-02 1:05PM EDT | 2025-06-20 | 10.05 | 8.45 | 12.70 | 0.00 | - | 3 | 37 | 21.24% |
| DVN250919P00057500 | 2024-05-03 9:38AM EDT | 2025-09-19 | 10.70 | 9.45 | 12.30 | 0.00 | - | 14 | 512 | 15.41% |
| DVN260116P00057500 | 2024-06-13 12:40PM EDT | 2026-01-16 | 12.65 | 11.50 | 15.90 | 0.00 | - | 5 | 66 | 33.82% |
© 2024 Yahoo. All rights reserved.