Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00040000 | 2024-05-03 1:20PM EDT | 2024-05-10 | 10.50 | 10.95 | 12.50 | 0.00 | - | 1 | 4 | 214.26% |
| DVN240517C00040000 | 2024-05-06 12:32PM EDT | 2024-05-17 | 11.10 | 11.10 | 11.20 | -0.30 | -2.63% | 5 | 547 | 85.16% |
| DVN240524C00040000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 12.45 | 11.05 | 11.40 | 0.00 | - | - | 1 | 73.05% |
| DVN240621C00040000 | 2024-05-07 1:53PM EDT | 2024-06-21 | 11.25 | 11.25 | 11.40 | -0.02 | -0.18% | 4 | 543 | 50.05% |
| DVN240719C00040000 | 2024-05-03 11:55AM EDT | 2024-07-19 | 10.85 | 11.25 | 11.90 | +0.27 | +2.55% | 1 | 2,553 | 53.56% |
| DVN240920C00040000 | 2024-05-03 12:00PM EDT | 2024-09-20 | 10.98 | 11.35 | 12.85 | 0.00 | - | 10 | 631 | 52.10% |
| DVN241018C00040000 | 2024-05-02 12:52PM EDT | 2024-10-18 | 11.36 | 10.90 | 12.40 | 0.00 | - | 1 | 15 | 42.26% |
| DVN241220C00040000 | 2024-03-14 11:35AM EDT | 2024-12-20 | 9.97 | 13.60 | 15.05 | 0.00 | - | 1 | 212 | 53.49% |
| DVN250117C00040000 | 2024-05-01 10:01AM EDT | 2025-01-17 | 12.00 | 12.30 | 13.75 | 0.00 | - | 5 | 1,601 | 45.81% |
| DVN250321C00040000 | 2024-03-19 10:24AM EDT | 2025-03-21 | 10.58 | 12.05 | 14.35 | 0.00 | - | 5 | 85 | 45.40% |
| DVN250620C00040000 | 2024-05-06 2:25PM EDT | 2025-06-20 | 13.35 | 11.50 | 13.65 | 0.00 | - | 3 | 291 | 35.54% |
| DVN250919C00040000 | 2024-04-12 3:28PM EDT | 2025-09-19 | 15.85 | 13.60 | 14.65 | 0.00 | - | 6 | 147 | 37.92% |
| DVN260116C00040000 | 2024-05-03 11:49AM EDT | 2026-01-16 | 14.20 | 12.85 | 15.50 | +0.35 | +2.53% | 5 | 294 | 38.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00040000 | 2024-04-16 9:41AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 93.75% |
| DVN240517P00040000 | 2024-05-07 1:39PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 2,107 | 56.25% |
| DVN240524P00040000 | 2024-05-01 12:48PM EDT | 2024-05-24 | 0.22 | 0.01 | 0.70 | 0.00 | - | - | 1 | 82.52% |
| DVN240621P00040000 | 2024-05-07 10:53AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 72 | 3,816 | 34.57% |
| DVN240719P00040000 | 2024-05-06 3:27PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | 0.00 | - | 13 | 1,593 | 28.91% |
| DVN240920P00040000 | 2024-05-01 3:18PM EDT | 2024-09-20 | 0.51 | 0.30 | 0.32 | 0.00 | - | 40 | 6,150 | 29.15% |
| DVN241018P00040000 | 2024-05-01 2:48PM EDT | 2024-10-18 | 0.66 | 0.41 | 0.45 | 0.00 | - | 12 | 180 | 29.05% |
| DVN241220P00040000 | 2024-05-06 11:43AM EDT | 2024-12-20 | 0.86 | 0.83 | 0.87 | -0.04 | -4.44% | 50 | 614 | 30.30% |
| DVN250117P00040000 | 2024-05-07 10:45AM EDT | 2025-01-17 | 1.01 | 0.99 | 1.03 | -0.07 | -6.48% | 10 | 8,684 | 30.32% |
| DVN250321P00040000 | 2024-05-06 11:10AM EDT | 2025-03-21 | 1.50 | 1.36 | 1.47 | 0.00 | - | 1 | 462 | 31.10% |
| DVN250620P00040000 | 2024-05-06 11:45AM EDT | 2025-06-20 | 2.10 | 1.96 | 2.07 | 0.00 | - | 1 | 2,888 | 31.74% |
| DVN250919P00040000 | 2024-04-03 3:32PM EDT | 2025-09-19 | 2.59 | 2.75 | 2.96 | 0.00 | - | 30 | 1,222 | 34.06% |
| DVN260116P00040000 | 2024-05-06 11:02AM EDT | 2026-01-16 | 3.20 | 3.05 | 3.20 | -0.05 | -1.54% | 10 | 1,270 | 31.86% |
© 2024 Yahoo. All rights reserved.