Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00060000 | 2024-05-03 1:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DVN240517C00060000 | 2024-05-06 1:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DVN240524C00060000 | 2024-04-30 3:37PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN240531C00060000 | 2024-05-03 1:01PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN240607C00060000 | 2024-05-02 3:22PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DVN240621C00060000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| DVN240719C00060000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| DVN240920C00060000 | 2024-05-06 3:16PM EDT | 2024-09-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| DVN241018C00060000 | 2024-05-06 1:10PM EDT | 2024-10-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| DVN241220C00060000 | 2024-05-06 3:33PM EDT | 2024-12-20 | 1.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| DVN250117C00060000 | 2024-05-06 3:24PM EDT | 2025-01-17 | 1.79 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| DVN250321C00060000 | 2024-05-06 12:09PM EDT | 2025-03-21 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DVN250620C00060000 | 2024-05-06 2:34PM EDT | 2025-06-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DVN250919C00060000 | 2024-05-03 12:31PM EDT | 2025-09-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| DVN260116C00060000 | 2024-05-06 11:31AM EDT | 2026-01-16 | 5.07 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00060000 | 2024-04-16 3:49PM EDT | 2024-05-10 | 7.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240517P00060000 | 2024-05-02 10:33AM EDT | 2024-05-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240524P00060000 | 2024-04-29 1:23PM EDT | 2024-05-24 | 6.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN240621P00060000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240719P00060000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| DVN240920P00060000 | 2024-04-24 12:03PM EDT | 2024-09-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN241018P00060000 | 2024-04-11 10:12AM EDT | 2024-10-18 | 7.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DVN241220P00060000 | 2024-04-04 10:38AM EDT | 2024-12-20 | 8.24 | 9.65 | 11.20 | 0.00 | - | 10 | 10 | 31.38% |
| DVN250117P00060000 | 2024-05-06 10:05AM EDT | 2025-01-17 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250321P00060000 | 2024-05-02 11:18AM EDT | 2025-03-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250620P00060000 | 2024-04-10 11:37AM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DVN250919P00060000 | 2024-05-02 10:11AM EDT | 2025-09-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DVN260116P00060000 | 2024-04-19 11:19AM EDT | 2026-01-16 | 12.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.