Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00049000 | 2024-05-07 10:30AM EDT | 2024-05-10 | 2.14 | 1.84 | 2.13 | -0.35 | -14.06% | 6 | 61 | 42.38% |
| DVN240517C00049000 | 2024-05-02 3:30PM EDT | 2024-05-17 | 2.07 | 2.18 | 2.45 | 0.00 | - | 15 | 14 | 36.72% |
| DVN240524C00049000 | 2024-05-02 11:37AM EDT | 2024-05-24 | 2.31 | 1.80 | 2.63 | 0.00 | - | 2 | 18 | 33.15% |
| DVN240531C00049000 | 2024-05-02 3:24PM EDT | 2024-05-31 | 2.47 | 2.43 | 2.78 | 0.00 | - | 13 | 116 | 31.25% |
| DVN240607C00049000 | 2024-05-02 11:11AM EDT | 2024-06-07 | 2.78 | 1.85 | 3.20 | 0.00 | - | - | 30 | 35.45% |
| DVN240614C00049000 | 2024-05-06 10:57AM EDT | 2024-06-14 | 3.20 | 2.76 | 3.05 | 0.00 | - | 40 | 60 | 29.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00049000 | 2024-05-07 3:37PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 26 | 702 | 27.74% |
| DVN240517P00049000 | 2024-05-07 3:24PM EDT | 2024-05-17 | 0.14 | 0.14 | 0.15 | -0.09 | -39.13% | 2 | 655 | 23.15% |
| DVN240524P00049000 | 2024-05-07 1:01PM EDT | 2024-05-24 | 0.28 | 0.26 | 0.29 | -0.02 | -6.67% | 4 | 57 | 22.71% |
| DVN240531P00049000 | 2024-05-07 2:57PM EDT | 2024-05-31 | 0.41 | 0.36 | 0.40 | -0.08 | -16.33% | 4 | 26 | 21.97% |
| DVN240607P00049000 | 2024-05-07 3:08PM EDT | 2024-06-07 | 0.52 | 0.49 | 0.56 | -0.13 | -20.00% | 23 | 288 | 22.73% |
© 2024 Yahoo. All rights reserved.