Devon Energy Corporation (DVN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920C00025000 | 2024-01-29 3:37PM EDT | 25.00 | 17.50 | 18.05 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| DVN240920C00030000 | 2024-05-02 9:40AM EDT | 30.00 | 22.20 | 19.10 | 21.90 | 0.00 | - | 25 | 177 | 78.78% |
| DVN240920C00032500 | 2024-02-09 1:35PM EDT | 32.50 | 10.40 | 13.05 | 16.50 | 0.00 | - | 4 | 6 | 0.00% |
| DVN240920C00035000 | 2024-04-04 1:31PM EDT | 35.00 | 18.05 | 14.15 | 17.65 | 0.00 | - | 1 | 13 | 71.73% |
| DVN240920C00037500 | 2024-04-05 2:19PM EDT | 37.50 | 16.52 | 12.55 | 15.10 | 0.00 | - | 1 | 369 | 61.87% |
| DVN240920C00040000 | 2024-05-03 12:00PM EDT | 40.00 | 10.98 | 10.85 | 11.85 | -2.17 | -16.50% | 10 | 621 | 43.85% |
| DVN240920C00042500 | 2024-05-03 3:00PM EDT | 42.50 | 8.90 | 7.60 | 9.40 | -0.30 | -3.26% | 6 | 342 | 36.84% |
| DVN240920C00045000 | 2024-05-02 12:13PM EDT | 45.00 | 6.85 | 6.75 | 7.70 | 0.00 | - | 2 | 5,159 | 37.26% |
| DVN240920C00047500 | 2024-05-03 1:02PM EDT | 47.50 | 5.35 | 4.35 | 5.50 | -0.75 | -12.30% | 55 | 12,948 | 31.32% |
| DVN240920C00050000 | 2024-05-03 3:25PM EDT | 50.00 | 3.64 | 3.80 | 3.90 | -0.26 | -6.67% | 322 | 6,661 | 29.20% |
| DVN240920C00052500 | 2024-05-03 3:48PM EDT | 52.50 | 2.59 | 2.57 | 2.65 | -0.18 | -6.50% | 141 | 13,861 | 27.88% |
| DVN240920C00055000 | 2024-05-03 3:34PM EDT | 55.00 | 1.71 | 1.69 | 1.75 | -0.14 | -7.57% | 146 | 4,773 | 27.21% |
| DVN240920C00057500 | 2024-05-03 3:55PM EDT | 57.50 | 1.09 | 1.07 | 1.13 | -0.14 | -11.38% | 525 | 851 | 26.93% |
| DVN240920C00060000 | 2024-05-03 2:38PM EDT | 60.00 | 0.69 | 0.68 | 0.77 | -0.26 | -27.37% | 96 | 1,777 | 27.52% |
| DVN240920C00062500 | 2024-05-03 3:16PM EDT | 62.50 | 0.39 | 0.41 | 0.45 | -0.25 | -39.06% | 411 | 1,323 | 26.93% |
| DVN240920C00065000 | 2024-05-03 10:33AM EDT | 65.00 | 0.29 | 0.25 | 0.28 | 0.00 | - | 11 | 1,009 | 27.05% |
| DVN240920C00070000 | 2024-05-02 2:10PM EDT | 70.00 | 0.15 | 0.08 | 0.13 | 0.00 | - | 4 | 76 | 28.37% |
| DVN240920C00075000 | 2024-04-24 1:51PM EDT | 75.00 | 0.09 | 0.03 | 0.08 | 0.00 | - | 1 | 537 | 30.66% |
| DVN240920C00080000 | 2024-04-15 11:00AM EDT | 80.00 | 0.11 | 0.01 | 0.05 | 0.00 | - | 13 | 14 | 32.62% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240920P00022500 | 2024-02-14 10:46AM EDT | 22.50 | 0.23 | 0.00 | 0.19 | 0.00 | - | 2 | 0 | 63.48% |
| DVN240920P00025000 | 2024-04-24 2:06PM EDT | 25.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 3 | 2,060 | 93.07% |
| DVN240920P00027500 | 2024-04-25 9:57AM EDT | 27.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 23 | 82.74% |
| DVN240920P00030000 | 2024-04-22 2:47PM EDT | 30.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 20 | 5,045 | 39.84% |
| DVN240920P00032500 | 2024-05-03 2:31PM EDT | 32.50 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 2 | 960 | 35.94% |
| DVN240920P00035000 | 2024-04-29 10:24AM EDT | 35.00 | 0.12 | 0.11 | 0.15 | 0.00 | - | 1,000 | 1,234 | 34.28% |
| DVN240920P00037500 | 2024-05-03 10:04AM EDT | 37.50 | 0.23 | 0.20 | 0.24 | -0.09 | -28.12% | 3 | 763 | 31.74% |
| DVN240920P00040000 | 2024-05-01 3:18PM EDT | 40.00 | 0.51 | 0.39 | 0.42 | 0.00 | - | 40 | 6,150 | 30.13% |
| DVN240920P00042500 | 2024-05-03 3:10PM EDT | 42.50 | 0.71 | 0.69 | 0.73 | -0.24 | -25.26% | 2 | 3,649 | 28.86% |
| DVN240920P00045000 | 2024-05-03 2:47PM EDT | 45.00 | 1.25 | 1.19 | 1.26 | -0.08 | -6.02% | 10 | 1,381 | 28.20% |
| DVN240920P00047500 | 2024-05-03 3:40PM EDT | 47.50 | 1.96 | 1.93 | 1.98 | -0.03 | -1.51% | 37 | 884 | 27.11% |
| DVN240920P00050000 | 2024-05-03 11:54AM EDT | 50.00 | 3.05 | 2.92 | 2.99 | 0.00 | - | 18 | 538 | 26.22% |
| DVN240920P00052500 | 2024-05-03 3:21PM EDT | 52.50 | 4.40 | 4.20 | 4.30 | +0.05 | +1.15% | 19 | 1,067 | 25.38% |
| DVN240920P00055000 | 2024-04-26 10:21AM EDT | 55.00 | 5.10 | 4.85 | 6.95 | 0.00 | - | 258 | 369 | 33.55% |
| DVN240920P00057500 | 2024-05-01 2:41PM EDT | 57.50 | 8.15 | 6.15 | 9.50 | 0.00 | - | 3 | 25 | 39.95% |
| DVN240920P00060000 | 2024-04-24 12:03PM EDT | 60.00 | 9.00 | 8.10 | 11.25 | 0.00 | - | 2 | 33 | 38.36% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 65.00 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 103.80% |
© 2024 Yahoo. All rights reserved.