Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00045000 | 2024-05-06 12:03PM EDT | 2024-05-10 | 6.37 | 5.85 | 6.05 | 0.00 | - | 1 | 7 | 55.47% |
| DVN240517C00045000 | 2024-05-07 1:03PM EDT | 2024-05-17 | 6.10 | 5.90 | 6.00 | -0.43 | -6.58% | 13 | 2,254 | 0.00% |
| DVN240524C00045000 | 2024-04-22 11:26AM EDT | 2024-05-24 | 7.31 | 5.95 | 6.20 | 0.00 | - | 1 | 2 | 40.92% |
| DVN240531C00045000 | 2024-05-02 11:30AM EDT | 2024-05-31 | 5.63 | 6.00 | 6.30 | 0.00 | - | 3 | 129 | 39.36% |
| DVN240621C00045000 | 2024-05-07 3:16PM EDT | 2024-06-21 | 6.27 | 6.20 | 6.35 | -0.18 | -2.79% | 7 | 6,796 | 30.52% |
| DVN240719C00045000 | 2024-05-06 12:04PM EDT | 2024-07-19 | 6.91 | 6.35 | 6.50 | 0.00 | - | 4 | 7,783 | 27.22% |
| DVN240920C00045000 | 2024-05-07 2:46PM EDT | 2024-09-20 | 7.25 | 7.10 | 9.00 | -0.55 | -7.05% | 21 | 5,164 | 46.73% |
| DVN241018C00045000 | 2024-05-03 3:00PM EDT | 2024-10-18 | 7.03 | 7.30 | 8.45 | 0.00 | - | 6 | 180 | 37.77% |
| DVN241220C00045000 | 2024-05-01 10:32AM EDT | 2024-12-20 | 7.94 | 8.20 | 8.80 | 0.00 | - | 1 | 700 | 34.74% |
| DVN250117C00045000 | 2024-05-03 3:07PM EDT | 2025-01-17 | 8.18 | 8.35 | 8.70 | 0.00 | - | 17 | 7,407 | 32.08% |
| DVN250321C00045000 | 2024-05-03 10:36AM EDT | 2025-03-21 | 9.15 | 7.50 | 9.85 | 0.00 | - | 16 | 330 | 35.85% |
| DVN250620C00045000 | 2024-05-03 3:09PM EDT | 2025-06-20 | 9.60 | 9.80 | 10.10 | 0.00 | - | 1 | 252 | 32.96% |
| DVN250919C00045000 | 2024-05-03 2:32PM EDT | 2025-09-19 | 10.10 | 8.20 | 12.05 | 0.00 | - | 5 | 194 | 39.15% |
| DVN260116C00045000 | 2024-05-01 2:41PM EDT | 2026-01-16 | 10.85 | 10.65 | 13.40 | 0.00 | - | 2 | 613 | 40.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00045000 | 2024-05-03 1:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 55.47% |
| DVN240517P00045000 | 2024-05-07 10:01AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 3,032 | 35.16% |
| DVN240524P00045000 | 2024-05-02 10:30AM EDT | 2024-05-24 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 35 | 28.91% |
| DVN240531P00045000 | 2024-05-06 12:38PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 44 | 26.95% |
| DVN240607P00045000 | 2024-05-03 1:51PM EDT | 2024-06-07 | 0.16 | 0.06 | 0.10 | 0.00 | - | 4 | 18 | 27.34% |
| DVN240614P00045000 | 2024-05-03 3:26PM EDT | 2024-06-14 | 0.26 | 0.12 | 0.15 | 0.00 | - | 20 | 20 | 27.15% |
| DVN240621P00045000 | 2024-05-07 2:59PM EDT | 2024-06-21 | 0.17 | 0.18 | 0.19 | -0.05 | -22.73% | 34 | 10,537 | 26.56% |
| DVN240719P00045000 | 2024-05-07 1:31PM EDT | 2024-07-19 | 0.34 | 0.33 | 0.34 | -0.08 | -19.05% | 26 | 2,096 | 24.63% |
| DVN240920P00045000 | 2024-05-07 10:40AM EDT | 2024-09-20 | 0.99 | 0.99 | 1.02 | -0.10 | -9.17% | 2 | 1,388 | 27.03% |
| DVN241018P00045000 | 2024-05-07 11:34AM EDT | 2024-10-18 | 1.26 | 1.22 | 1.26 | -0.01 | -0.79% | 3 | 198 | 27.06% |
| DVN241220P00045000 | 2024-05-07 10:28AM EDT | 2024-12-20 | 1.92 | 1.91 | 1.97 | -0.10 | -4.95% | 264 | 397 | 28.74% |
| DVN250117P00045000 | 2024-05-07 2:08PM EDT | 2025-01-17 | 2.13 | 2.10 | 2.16 | -0.14 | -6.17% | 161 | 14,609 | 28.52% |
| DVN250321P00045000 | 2024-05-07 10:22AM EDT | 2025-03-21 | 2.73 | 2.65 | 2.72 | 0.00 | - | 2 | 1,071 | 29.11% |
| DVN250620P00045000 | 2024-05-07 3:01PM EDT | 2025-06-20 | 3.45 | 3.40 | 3.55 | -0.15 | -4.17% | 1,150 | 2,739 | 30.21% |
| DVN250919P00045000 | 2024-05-07 10:18AM EDT | 2025-09-19 | 4.10 | 4.05 | 4.20 | -0.52 | -11.26% | 1 | 419 | 30.49% |
| DVN260116P00045000 | 2024-05-07 10:22AM EDT | 2026-01-16 | 4.90 | 4.75 | 4.95 | +0.15 | +3.16% | 2 | 629 | 30.65% |
© 2024 Yahoo. All rights reserved.