Devon Energy Corporation (DVN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240531C00045000 | 2024-05-15 9:42AM EDT | 45.00 | 4.60 | 4.55 | 6.10 | 0.00 | - | 60 | 102 | 60.69% |
| DVN240531C00046000 | 2024-05-15 9:44AM EDT | 46.00 | 3.55 | 3.60 | 4.65 | 0.00 | - | 60 | 62 | 62.70% |
| DVN240531C00047000 | 2024-05-17 1:35PM EDT | 47.00 | 2.54 | 2.74 | 2.88 | -1.83 | -41.88% | 60 | 114 | 28.47% |
| DVN240531C00048000 | 2024-05-17 1:58PM EDT | 48.00 | 1.74 | 1.84 | 2.07 | 0.00 | - | 42 | 149 | 27.15% |
| DVN240531C00049000 | 2024-05-17 2:45PM EDT | 49.00 | 1.23 | 1.07 | 1.22 | +0.18 | +17.14% | 68 | 270 | 21.97% |
| DVN240531C00049500 | 2024-05-16 3:44PM EDT | 49.50 | 0.79 | 0.62 | 0.76 | -0.08 | -9.20% | 87 | 28 | 17.43% |
| DVN240531C00050000 | 2024-05-17 3:50PM EDT | 50.00 | 0.59 | 0.61 | 0.64 | -0.03 | -4.84% | 116 | 601 | 20.26% |
| DVN240531C00051000 | 2024-05-17 3:32PM EDT | 51.00 | 0.28 | 0.27 | 0.30 | 0.00 | - | 293 | 349 | 19.92% |
| DVN240531C00052000 | 2024-05-17 3:49PM EDT | 52.00 | 0.12 | 0.10 | 0.13 | -0.04 | -25.00% | 88 | 261 | 20.17% |
| DVN240531C00053000 | 2024-05-17 3:02PM EDT | 53.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 66 | 576 | 21.29% |
| DVN240531C00054000 | 2024-05-17 3:19PM EDT | 54.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 87 | 204 | 23.83% |
| DVN240531C00055000 | 2024-05-17 2:24PM EDT | 55.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 51 | 401 | 26.56% |
| DVN240531C00056000 | 2024-05-17 2:26PM EDT | 56.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 233 | 28.52% |
| DVN240531C00057000 | 2024-05-09 9:30AM EDT | 57.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 47 | 32.03% |
| DVN240531C00058000 | 2024-05-17 10:03AM EDT | 58.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 38 | 35.16% |
| DVN240531C00059000 | 2024-05-09 1:39PM EDT | 59.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 20 | 38.67% |
| DVN240531C00060000 | 2024-05-03 1:01PM EDT | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 105 | 72.75% |
| DVN240531C00061000 | 2024-05-07 10:20AM EDT | 61.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 10 | 12 | 77.44% |
| DVN240531C00062000 | 2024-04-22 1:27PM EDT | 62.00 | 0.01 | 0.00 | 0.63 | -0.09 | -90.00% | 1 | 3 | 78.03% |
| DVN240531C00063000 | 2024-04-16 1:23PM EDT | 63.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 1 | 85.64% |
| DVN240531C00066000 | 2024-04-12 1:37PM EDT | 66.00 | 0.16 | 0.00 | 1.25 | 0.00 | - | 20 | 20 | 111.04% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240531P00042000 | 2024-05-07 1:39PM EDT | 42.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 3 | 69.63% |
| DVN240531P00043000 | 2024-05-06 9:35AM EDT | 43.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 52.34% |
| DVN240531P00044000 | 2024-05-15 2:20PM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 820 | 805 | 28.91% |
| DVN240531P00045000 | 2024-05-15 1:27PM EDT | 45.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 9 | 75 | 25.78% |
| DVN240531P00045500 | 2024-05-15 9:53AM EDT | 45.50 | 0.07 | 0.03 | 0.06 | 0.00 | - | 2 | 151 | 26.76% |
| DVN240531P00046000 | 2024-05-17 1:37PM EDT | 46.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 52 | 260 | 23.05% |
| DVN240531P00046500 | 2024-05-15 11:08AM EDT | 46.50 | 0.11 | 0.08 | 0.10 | 0.00 | - | 4 | 3 | 24.02% |
| DVN240531P00047000 | 2024-05-17 2:41PM EDT | 47.00 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 103 | 40 | 20.51% |
| DVN240531P00048000 | 2024-05-17 3:59PM EDT | 48.00 | 0.20 | 0.19 | 0.21 | -0.08 | -28.57% | 43 | 76 | 19.29% |
| DVN240531P00049000 | 2024-05-17 3:56PM EDT | 49.00 | 0.49 | 0.38 | 0.47 | -0.16 | -24.62% | 202 | 177 | 18.56% |
| DVN240531P00049500 | 2024-05-17 10:51AM EDT | 49.50 | 0.84 | 0.76 | 0.79 | +0.01 | +1.20% | 57 | 51 | 21.19% |
| DVN240531P00050000 | 2024-05-17 3:55PM EDT | 50.00 | 0.95 | 0.89 | 0.94 | +0.03 | +3.26% | 29 | 279 | 18.21% |
| DVN240531P00051000 | 2024-05-17 1:45PM EDT | 51.00 | 1.80 | 1.54 | 1.83 | -0.13 | -6.74% | 43 | 334 | 24.37% |
| DVN240531P00052000 | 2024-05-17 1:55PM EDT | 52.00 | 2.65 | 2.38 | 2.69 | +0.35 | +15.22% | 60 | 278 | 27.25% |
| DVN240531P00053000 | 2024-05-17 1:44PM EDT | 53.00 | 3.65 | 2.92 | 3.50 | +0.35 | +10.61% | 60 | 361 | 25.10% |
| DVN240531P00054000 | 2024-05-15 3:04PM EDT | 54.00 | 4.43 | 3.45 | 4.60 | 0.00 | - | 52 | 25 | 35.55% |
| DVN240531P00055000 | 2024-05-16 10:04AM EDT | 55.00 | 5.30 | 5.25 | 5.60 | 0.00 | - | 8 | 0 | 40.72% |
| DVN240531P00056000 | 2024-05-10 9:58AM EDT | 56.00 | 5.25 | 6.30 | 6.55 | 0.00 | - | 6 | 6 | 42.77% |
© 2024 Yahoo. All rights reserved.