Devon Energy Corporation (DVN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240816C00030000 | 2024-06-18 11:11AM EDT | 30.00 | 16.50 | 15.85 | 16.30 | 0.00 | - | 1 | 6 | 69.92% |
| DVN240816C00035000 | 2024-06-12 2:32PM EDT | 35.00 | 11.83 | 11.05 | 11.35 | 0.00 | - | 1 | 3 | 53.52% |
| DVN240816C00037500 | 2024-06-21 12:59PM EDT | 37.50 | 8.80 | 8.55 | 9.15 | -0.35 | -3.83% | 4 | 10 | 55.13% |
| DVN240816C00040000 | 2024-06-21 12:52PM EDT | 40.00 | 6.40 | 6.30 | 6.45 | -0.35 | -5.19% | 3 | 52 | 38.48% |
| DVN240816C00042500 | 2024-06-21 3:17PM EDT | 42.50 | 4.23 | 3.25 | 5.20 | -0.37 | -8.04% | 9 | 65 | 48.00% |
| DVN240816C00045000 | 2024-06-21 3:53PM EDT | 45.00 | 2.53 | 2.51 | 2.57 | -0.26 | -9.32% | 28 | 232 | 30.37% |
| DVN240816C00047500 | 2024-06-21 3:59PM EDT | 47.50 | 1.30 | 1.28 | 1.32 | -0.15 | -10.34% | 395 | 1,240 | 28.42% |
| DVN240816C00050000 | 2024-06-21 3:43PM EDT | 50.00 | 0.57 | 0.57 | 0.61 | -0.14 | -19.72% | 43 | 1,717 | 27.78% |
| DVN240816C00052500 | 2024-06-21 10:53AM EDT | 52.50 | 0.32 | 0.23 | 0.27 | +0.01 | +3.23% | 4 | 360 | 28.03% |
| DVN240816C00055000 | 2024-06-20 12:56PM EDT | 55.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 8 | 200 | 29.30% |
| DVN240816C00057500 | 2024-06-20 2:43PM EDT | 57.50 | 0.11 | 0.03 | 0.24 | 0.00 | - | 101 | 106 | 39.45% |
| DVN240816C00060000 | 2024-06-20 9:30AM EDT | 60.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 10 | 12 | 35.55% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240816P00037500 | 2024-06-17 1:15PM EDT | 37.50 | 0.15 | 0.08 | 0.21 | 0.00 | - | 2 | 4 | 36.57% |
| DVN240816P00040000 | 2024-06-21 11:46AM EDT | 40.00 | 0.25 | 0.25 | 0.28 | 0.00 | - | 100 | 181 | 29.40% |
| DVN240816P00042500 | 2024-06-21 3:46PM EDT | 42.50 | 0.63 | 0.60 | 0.62 | +0.02 | +3.28% | 6 | 241 | 26.61% |
| DVN240816P00045000 | 2024-06-21 3:17PM EDT | 45.00 | 1.37 | 1.33 | 1.36 | +0.08 | +6.20% | 107 | 3,419 | 24.76% |
| DVN240816P00047500 | 2024-06-21 2:43PM EDT | 47.50 | 2.60 | 2.59 | 2.65 | +0.13 | +5.26% | 37 | 576 | 23.24% |
| DVN240816P00050000 | 2024-06-21 11:00AM EDT | 50.00 | 4.25 | 4.40 | 4.80 | -0.10 | -2.30% | 123 | 318 | 27.98% |
| DVN240816P00052500 | 2024-06-20 11:13AM EDT | 52.50 | 6.36 | 5.70 | 6.80 | 0.00 | - | 5 | 210 | 22.95% |
| DVN240816P00055000 | 2024-06-21 1:04PM EDT | 55.00 | 9.15 | 7.60 | 9.35 | +0.43 | +4.93% | 38 | 0 | 31.06% |
| DVN240816P00060000 | 2024-06-12 1:23PM EDT | 60.00 | 13.50 | 14.00 | 14.45 | 0.00 | - | 2 | 2 | 46.09% |
© 2024 Yahoo. All rights reserved.