Devon Energy Corporation (DVN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240607C00046000 | 2024-05-16 2:17PM EDT | 46.00 | 3.71 | 2.53 | 4.95 | 0.00 | - | 30 | 44 | 59.28% |
| DVN240607C00047000 | 2024-05-17 3:40PM EDT | 47.00 | 2.98 | 2.85 | 4.10 | -0.84 | -21.99% | 3 | 22 | 54.59% |
| DVN240607C00048000 | 2024-05-17 2:51PM EDT | 48.00 | 2.20 | 2.05 | 2.92 | +0.17 | +8.37% | 52 | 36 | 41.99% |
| DVN240607C00049000 | 2024-05-17 3:56PM EDT | 49.00 | 1.34 | 1.32 | 1.45 | +0.03 | +2.29% | 120 | 70 | 23.05% |
| DVN240607C00050000 | 2024-05-17 2:28PM EDT | 50.00 | 0.85 | 0.75 | 1.00 | +0.05 | +6.25% | 27 | 153 | 24.20% |
| DVN240607C00051000 | 2024-05-17 3:30PM EDT | 51.00 | 0.53 | 0.48 | 0.51 | +0.04 | +8.16% | 5 | 97 | 21.53% |
| DVN240607C00052000 | 2024-05-17 2:47PM EDT | 52.00 | 0.27 | 0.24 | 0.27 | +0.03 | +12.50% | 56 | 199 | 21.34% |
| DVN240607C00053000 | 2024-05-17 11:20AM EDT | 53.00 | 0.13 | 0.09 | 0.29 | -0.01 | -7.14% | 2 | 238 | 27.15% |
| DVN240607C00054000 | 2024-05-17 3:28PM EDT | 54.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 4 | 202 | 22.66% |
| DVN240607C00055000 | 2024-05-14 3:29PM EDT | 55.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 4 | 396 | 28.22% |
| DVN240607C00056000 | 2024-05-07 9:59AM EDT | 56.00 | 0.17 | 0.01 | 1.95 | 0.00 | - | 1 | 16 | 62.21% |
| DVN240607C00057000 | 2024-05-16 3:10PM EDT | 57.00 | 0.10 | 0.01 | 0.95 | 0.00 | - | 1 | 361 | 52.05% |
| DVN240607C00058000 | 2024-05-06 9:46AM EDT | 58.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 1 | 5 | 52.54% |
| DVN240607C00059000 | 2024-05-02 9:42AM EDT | 59.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 5 | 56.25% |
| DVN240607C00060000 | 2024-05-02 3:22PM EDT | 60.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 13 | 36.52% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240607P00042000 | 2024-05-01 2:55PM EDT | 42.00 | 0.11 | 0.01 | 0.04 | 0.00 | - | - | 1 | 35.16% |
| DVN240607P00044000 | 2024-05-10 1:07PM EDT | 44.00 | 0.31 | 0.02 | 0.75 | 0.00 | - | 5 | 9 | 58.40% |
| DVN240607P00045000 | 2024-05-15 9:52AM EDT | 45.00 | 0.10 | 0.03 | 0.08 | 0.00 | - | 1 | 50 | 25.78% |
| DVN240607P00046000 | 2024-05-17 12:53PM EDT | 46.00 | 0.13 | 0.07 | 0.11 | -0.03 | -18.75% | 25 | 71 | 22.85% |
| DVN240607P00047000 | 2024-05-17 10:48AM EDT | 47.00 | 0.25 | 0.15 | 0.20 | -0.01 | -3.85% | 2 | 123 | 21.49% |
| DVN240607P00048000 | 2024-05-17 3:47PM EDT | 48.00 | 0.33 | 0.32 | 0.36 | -0.15 | -31.25% | 129 | 137 | 20.12% |
| DVN240607P00049000 | 2024-05-17 3:56PM EDT | 49.00 | 0.68 | 0.62 | 0.67 | 0.00 | - | 56 | 337 | 19.63% |
| DVN240607P00050000 | 2024-05-17 3:59PM EDT | 50.00 | 1.11 | 0.72 | 1.15 | -0.15 | -11.90% | 160 | 272 | 19.43% |
| DVN240607P00051000 | 2024-05-17 3:21PM EDT | 51.00 | 1.65 | 1.43 | 1.99 | -0.30 | -15.38% | 2 | 37 | 23.83% |
| DVN240607P00052000 | 2024-05-15 3:38PM EDT | 52.00 | 2.73 | 1.74 | 2.61 | 0.00 | - | 1 | 54 | 20.12% |
| DVN240607P00053000 | 2024-05-16 3:32PM EDT | 53.00 | 3.69 | 2.70 | 4.10 | 0.00 | - | 2 | 6 | 39.11% |
| DVN240607P00054000 | 2024-05-01 12:35PM EDT | 54.00 | 4.50 | 2.69 | 4.75 | 0.00 | - | 25 | 27 | 34.67% |
| DVN240607P00055000 | 2024-05-17 11:14AM EDT | 55.00 | 5.60 | 4.30 | 5.65 | +0.20 | +3.70% | 14 | 0 | 35.69% |
| DVN240607P00056000 | 2024-05-07 2:23PM EDT | 56.00 | 4.80 | 6.00 | 7.45 | 0.00 | - | 8 | 0 | 64.60% |
© 2024 Yahoo. All rights reserved.