Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Strike:53.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00053000 | 2024-05-07 11:27AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 90 | 797 | 22.66% |
| DVN240517C00053000 | 2024-05-07 1:26PM EDT | 2024-05-17 | 0.17 | 0.17 | 0.19 | -0.01 | -5.56% | 46 | 1,355 | 22.71% |
| DVN240524C00053000 | 2024-05-07 1:26PM EDT | 2024-05-24 | 0.35 | 0.34 | 0.37 | 0.00 | - | 12 | 174 | 23.24% |
| DVN240531C00053000 | 2024-05-07 1:15PM EDT | 2024-05-31 | 0.48 | 0.49 | 0.51 | -0.02 | -4.00% | 155 | 438 | 22.95% |
| DVN240607C00053000 | 2024-05-07 12:20PM EDT | 2024-06-07 | 0.69 | 0.65 | 0.71 | -0.01 | -1.43% | 105 | 74 | 24.10% |
| DVN240614C00053000 | 2024-05-06 3:57PM EDT | 2024-06-14 | 0.82 | 0.77 | 0.85 | 0.00 | - | 5 | 6 | 24.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00053000 | 2024-05-06 12:47PM EDT | 2024-05-10 | 2.03 | 1.85 | 2.01 | 0.00 | - | 5 | 252 | 28.13% |
| DVN240517P00053000 | 2024-05-07 10:04AM EDT | 2024-05-17 | 2.06 | 1.96 | 2.03 | +0.06 | +3.00% | 11 | 498 | 18.16% |
| DVN240524P00053000 | 2024-05-07 11:59AM EDT | 2024-05-24 | 2.25 | 1.89 | 2.16 | -0.07 | -3.02% | 5 | 47 | 18.90% |
| DVN240531P00053000 | 2024-05-06 11:25AM EDT | 2024-05-31 | 2.16 | 1.65 | 2.26 | 0.00 | - | 3 | 493 | 18.60% |
| DVN240607P00053000 | 2024-04-30 9:32AM EDT | 2024-06-07 | 2.05 | 2.24 | 2.41 | 0.00 | - | 1 | 4 | 19.58% |
| DVN240614P00053000 | 2024-05-06 12:50PM EDT | 2024-06-14 | 2.76 | 2.49 | 3.00 | 0.00 | - | 8 | 9 | 27.66% |
© 2024 Yahoo. All rights reserved.