Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00065000 | 2024-04-19 9:42AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.50 | 0.00 | - | 25 | 28 | 150.78% |
| DVN240517C00065000 | 2024-05-01 10:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 61.72% |
| DVN240524C00065000 | 2024-04-19 9:31AM EDT | 2024-05-24 | 0.23 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 55.08% |
| DVN240621C00065000 | 2024-05-06 1:21PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 22 | 1,150 | 30.86% |
| DVN240719C00065000 | 2024-05-07 11:44AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 2 | 1,836 | 26.17% |
| DVN240920C00065000 | 2024-05-03 10:33AM EDT | 2024-09-20 | 0.25 | 0.23 | 0.26 | -0.04 | -13.79% | 7 | 1,010 | 26.03% |
| DVN241018C00065000 | 2024-05-06 11:23AM EDT | 2024-10-18 | 0.47 | 0.35 | 0.38 | 0.00 | - | 10 | 287 | 25.93% |
| DVN241220C00065000 | 2024-05-06 10:52AM EDT | 2024-12-20 | 0.94 | 0.79 | 0.84 | 0.00 | - | 17 | 2,564 | 27.52% |
| DVN250117C00065000 | 2024-05-06 12:29PM EDT | 2025-01-17 | 1.13 | 0.93 | 0.99 | 0.00 | - | 18 | 3,376 | 27.37% |
| DVN250321C00065000 | 2024-05-03 12:39PM EDT | 2025-03-21 | 1.52 | 1.41 | 1.51 | 0.00 | - | 1 | 389 | 28.44% |
| DVN250620C00065000 | 2024-05-06 9:53AM EDT | 2025-06-20 | 2.06 | 2.14 | 2.23 | -0.29 | -12.34% | 4 | 1,287 | 29.33% |
| DVN250919C00065000 | 2024-04-30 12:06PM EDT | 2025-09-19 | 3.25 | 2.74 | 2.93 | 0.00 | - | 4 | 549 | 29.97% |
| DVN260116C00065000 | 2024-05-06 10:47AM EDT | 2026-01-16 | 3.55 | 3.40 | 3.60 | -0.25 | -6.58% | 1 | 114 | 29.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00065000 | 2024-04-16 3:57PM EDT | 2024-05-17 | 12.64 | 13.85 | 14.05 | 0.00 | - | 1 | 0 | 57.81% |
| DVN240621P00065000 | 2024-03-05 11:50AM EDT | 2024-06-21 | 20.48 | 10.90 | 14.20 | 0.00 | - | 1 | 12 | 45.12% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 2024-09-20 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 107.14% |
| DVN250117P00065000 | 2024-04-23 1:39PM EDT | 2025-01-17 | 14.12 | 14.10 | 15.35 | 0.00 | - | 1 | 208 | 31.03% |
| DVN250321P00065000 | 2024-05-02 11:21AM EDT | 2025-03-21 | 15.00 | 13.65 | 15.65 | 0.00 | - | 2 | 13 | 29.91% |
| DVN250620P00065000 | 2024-04-16 11:04AM EDT | 2025-06-20 | 15.31 | 13.30 | 16.75 | 0.00 | - | 1 | 46 | 32.56% |
| DVN250919P00065000 | 2024-03-27 1:04PM EDT | 2025-09-19 | 17.00 | 14.65 | 17.00 | 0.00 | - | 10 | 17 | 30.65% |
| DVN260116P00065000 | 2024-03-18 9:30AM EDT | 2026-01-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 50 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.