Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00050000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 1.10 | 1.06 | 1.20 | +0.08 | +7.84% | 274 | 553 | 32.03% |
| DVN240517C00050000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 1.44 | 1.39 | 1.45 | +0.04 | +2.86% | 72 | 4,449 | 26.22% |
| DVN240524C00050000 | 2024-05-07 12:44PM EDT | 2024-05-24 | 1.64 | 1.61 | 1.68 | 0.00 | - | 6 | 163 | 25.83% |
| DVN240531C00050000 | 2024-05-07 12:44PM EDT | 2024-05-31 | 1.83 | 1.78 | 1.87 | -0.18 | -8.96% | 5 | 265 | 25.61% |
| DVN240607C00050000 | 2024-05-06 10:04AM EDT | 2024-06-07 | 2.28 | 1.89 | 2.50 | 0.00 | - | 1 | 12 | 33.59% |
| DVN240614C00050000 | 2024-05-06 3:27PM EDT | 2024-06-14 | 2.16 | 2.15 | 2.26 | 0.00 | - | 1 | 16 | 26.56% |
| DVN240621C00050000 | 2024-05-07 3:47PM EDT | 2024-06-21 | 2.36 | 2.27 | 2.32 | +0.06 | +2.61% | 38 | 13,291 | 25.27% |
| DVN240719C00050000 | 2024-05-07 3:40PM EDT | 2024-07-19 | 2.82 | 2.23 | 2.85 | +0.10 | +3.68% | 94 | 2,472 | 25.86% |
| DVN240920C00050000 | 2024-05-07 2:23PM EDT | 2024-09-20 | 3.95 | 3.85 | 4.20 | 0.00 | - | 369 | 7,074 | 30.04% |
| DVN241018C00050000 | 2024-05-07 3:34PM EDT | 2024-10-18 | 4.30 | 4.20 | 5.05 | -0.10 | -2.27% | 1 | 2,390 | 33.72% |
| DVN241220C00050000 | 2024-05-07 11:24AM EDT | 2024-12-20 | 5.30 | 5.15 | 5.40 | +0.15 | +2.91% | 15 | 1,212 | 30.88% |
| DVN250117C00050000 | 2024-05-07 3:18PM EDT | 2025-01-17 | 5.47 | 4.80 | 5.60 | -0.03 | -0.55% | 13 | 5,999 | 30.34% |
| DVN250321C00050000 | 2024-05-06 2:50PM EDT | 2025-03-21 | 6.20 | 4.30 | 6.45 | 0.00 | - | 12 | 323 | 31.74% |
| DVN250620C00050000 | 2024-05-06 3:12PM EDT | 2025-06-20 | 7.20 | 7.05 | 9.40 | 0.00 | - | 232 | 1,921 | 42.08% |
| DVN250919C00050000 | 2024-05-06 2:25PM EDT | 2025-09-19 | 8.00 | 7.75 | 8.45 | 0.00 | - | 2 | 376 | 33.94% |
| DVN260116C00050000 | 2024-05-07 10:11AM EDT | 2026-01-16 | 8.60 | 8.40 | 8.70 | 0.00 | - | 137 | 1,470 | 31.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00050000 | 2024-05-07 3:37PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.11 | -0.10 | -52.63% | 96 | 1,300 | 23.83% |
| DVN240517P00050000 | 2024-05-07 2:26PM EDT | 2024-05-17 | 0.33 | 0.32 | 0.35 | -0.11 | -25.00% | 223 | 4,412 | 22.17% |
| DVN240524P00050000 | 2024-05-07 11:02AM EDT | 2024-05-24 | 0.55 | 0.50 | 0.54 | -0.42 | -43.30% | 5 | 137 | 21.88% |
| DVN240531P00050000 | 2024-05-07 12:00PM EDT | 2024-05-31 | 0.63 | 0.63 | 0.68 | -0.05 | -7.35% | 3 | 84 | 21.34% |
| DVN240607P00050000 | 2024-05-06 3:37PM EDT | 2024-06-07 | 0.96 | 0.76 | 0.86 | 0.00 | - | 60 | 178 | 22.02% |
| DVN240614P00050000 | 2024-05-06 3:27PM EDT | 2024-06-14 | 1.27 | 0.90 | 1.13 | 0.00 | - | 16 | 61 | 24.20% |
| DVN240621P00050000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 1.18 | 1.20 | 1.22 | -0.15 | -11.28% | 1,277 | 9,910 | 23.54% |
| DVN240719P00050000 | 2024-05-07 12:14PM EDT | 2024-07-19 | 1.53 | 1.55 | 1.59 | -0.21 | -12.07% | 68 | 699 | 22.68% |
| DVN240920P00050000 | 2024-05-07 12:59PM EDT | 2024-09-20 | 2.60 | 2.54 | 2.60 | -0.09 | -3.35% | 214 | 567 | 24.96% |
| DVN241018P00050000 | 2024-05-07 10:31AM EDT | 2024-10-18 | 2.83 | 2.82 | 2.90 | -0.07 | -2.41% | 3 | 543 | 24.98% |
| DVN241220P00050000 | 2024-05-07 12:21PM EDT | 2024-12-20 | 3.70 | 3.65 | 3.75 | -0.20 | -5.13% | 725 | 452 | 26.64% |
| DVN250117P00050000 | 2024-05-07 1:28PM EDT | 2025-01-17 | 3.90 | 3.85 | 4.00 | -0.40 | -9.30% | 662 | 7,640 | 26.64% |
| DVN250321P00050000 | 2024-05-07 10:14AM EDT | 2025-03-21 | 4.65 | 4.50 | 4.65 | -0.80 | -14.68% | 79 | 1,826 | 27.34% |
| DVN250620P00050000 | 2024-05-07 1:50PM EDT | 2025-06-20 | 5.40 | 5.30 | 5.50 | 0.00 | - | 38 | 4,119 | 28.15% |
| DVN250919P00050000 | 2024-05-07 11:10AM EDT | 2025-09-19 | 6.20 | 6.00 | 6.20 | 0.00 | - | 173 | 445 | 28.48% |
| DVN260116P00050000 | 2024-04-25 1:59PM EDT | 2026-01-16 | 7.00 | 6.70 | 6.95 | 0.00 | - | 455 | 389 | 28.50% |
© 2024 Yahoo. All rights reserved.