Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:46.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00046000 | 2024-05-06 10:56AM EDT | 2024-05-10 | 5.40 | 5.05 | 5.20 | 0.00 | - | 15 | 56 | 66.99% |
| DVN240517C00046000 | 2024-05-06 12:31PM EDT | 2024-05-17 | 5.50 | 3.55 | 5.25 | 0.00 | - | 1 | 1 | 49.41% |
| DVN240524C00046000 | 2024-04-26 11:58AM EDT | 2024-05-24 | 6.73 | 5.20 | 5.45 | 0.00 | - | 2 | 44 | 47.07% |
| DVN240531C00046000 | 2024-05-02 11:52AM EDT | 2024-05-31 | 4.85 | 4.95 | 5.45 | 0.00 | - | 1 | 65 | 39.94% |
| DVN240607C00046000 | 2024-05-06 1:03PM EDT | 2024-06-07 | 5.55 | 5.35 | 5.55 | 0.00 | - | 1 | 27 | 38.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00046000 | 2024-05-06 1:32PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.04 | 0.00 | - | 5 | 18 | 55.08% |
| DVN240517P00046000 | 2024-05-07 1:15PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 10 | 1,017 | 29.69% |
| DVN240524P00046000 | 2024-05-06 12:52PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | 0.00 | - | 50 | 59 | 26.95% |
| DVN240531P00046000 | 2024-05-06 2:46PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.08 | 0.00 | - | 16 | 90 | 25.20% |
| DVN240607P00046000 | 2024-05-07 12:20PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 3 | 72 | 24.90% |
© 2024 Yahoo. All rights reserved.