Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00047000 | 2024-05-06 12:47PM EDT | 2024-05-10 | 4.06 | 4.00 | 4.15 | 0.00 | - | 1 | 37 | 56.84% |
| DVN240517C00047000 | 2024-04-26 10:55AM EDT | 2024-05-17 | 5.60 | 3.90 | 4.85 | 0.00 | - | 1 | 2 | 67.33% |
| DVN240524C00047000 | 2024-04-19 2:35PM EDT | 2024-05-24 | 5.44 | 4.10 | 4.40 | 0.00 | - | 17 | 18 | 37.99% |
| DVN240531C00047000 | 2024-05-01 10:10AM EDT | 2024-05-31 | 4.37 | 4.15 | 4.40 | 0.00 | - | 1 | 114 | 32.23% |
| DVN240607C00047000 | 2024-05-01 1:54PM EDT | 2024-06-07 | 3.82 | 4.15 | 4.55 | 0.00 | - | - | 22 | 32.47% |
| DVN240614C00047000 | 2024-05-06 10:53AM EDT | 2024-06-14 | 4.90 | 4.45 | 6.10 | 0.00 | - | 20 | 21 | 58.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00047000 | 2024-05-06 12:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 56 | 40.63% |
| DVN240517P00047000 | 2024-05-06 10:30AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 111 | 27.54% |
| DVN240524P00047000 | 2024-05-06 12:52PM EDT | 2024-05-24 | 0.11 | 0.08 | 0.09 | 0.00 | - | 58 | 70 | 25.49% |
| DVN240531P00047000 | 2024-05-06 2:59PM EDT | 2024-05-31 | 0.17 | 0.12 | 0.14 | 0.00 | - | 5 | 11 | 24.22% |
| DVN240607P00047000 | 2024-05-06 2:43PM EDT | 2024-06-07 | 0.30 | 0.19 | 0.23 | 0.00 | - | 11 | 29 | 24.61% |
| DVN240614P00047000 | 2024-05-02 12:46PM EDT | 2024-06-14 | 0.66 | 0.28 | 0.43 | 0.00 | - | - | 4 | 27.54% |
© 2024 Yahoo. All rights reserved.