Devon Energy Corporation (DVN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018C00022500 | 2024-04-02 10:50AM EDT | 22.50 | 28.80 | 27.05 | 30.70 | 0.00 | - | - | 0 | 89.31% |
| DVN241018C00030000 | 2024-03-26 11:27AM EDT | 30.00 | 19.30 | 20.55 | 23.00 | 0.00 | - | 1 | 16 | 69.73% |
| DVN241018C00040000 | 2024-05-02 12:52PM EDT | 40.00 | 11.36 | 10.80 | 12.15 | 0.00 | - | 1 | 15 | 43.53% |
| DVN241018C00042500 | 2024-04-11 11:13AM EDT | 42.50 | 12.05 | 7.45 | 10.30 | 0.00 | - | 1 | 56 | 42.70% |
| DVN241018C00045000 | 2024-05-03 3:00PM EDT | 45.00 | 7.03 | 6.90 | 7.90 | -2.47 | -26.00% | 6 | 179 | 35.77% |
| DVN241018C00047500 | 2024-05-03 11:46AM EDT | 47.50 | 5.52 | 4.00 | 6.85 | -0.75 | -11.96% | 100 | 582 | 39.23% |
| DVN241018C00050000 | 2024-05-03 3:24PM EDT | 50.00 | 4.00 | 4.10 | 4.65 | -0.25 | -5.88% | 666 | 1,878 | 32.20% |
| DVN241018C00052500 | 2024-05-03 1:30PM EDT | 52.50 | 2.90 | 2.95 | 3.05 | -0.16 | -5.23% | 425 | 894 | 28.39% |
| DVN241018C00055000 | 2024-05-03 1:53PM EDT | 55.00 | 1.98 | 2.02 | 2.09 | -0.15 | -7.04% | 91 | 2,470 | 27.52% |
| DVN241018C00057500 | 2024-05-03 3:53PM EDT | 57.50 | 1.40 | 1.34 | 1.41 | -0.04 | -2.78% | 3 | 315 | 27.10% |
| DVN241018C00060000 | 2024-05-03 2:21PM EDT | 60.00 | 0.88 | 0.90 | 0.94 | -0.09 | -9.28% | 22 | 542 | 26.95% |
| DVN241018C00062500 | 2024-05-03 1:56PM EDT | 62.50 | 0.57 | 0.59 | 0.63 | -0.28 | -32.94% | 11 | 171 | 27.05% |
| DVN241018C00065000 | 2024-04-29 10:50AM EDT | 65.00 | 0.73 | 0.38 | 0.41 | 0.00 | - | 1 | 278 | 27.05% |
| DVN241018C00070000 | 2024-04-22 2:23PM EDT | 70.00 | 0.37 | 0.14 | 0.18 | 0.00 | - | 5 | 253 | 27.49% |
| DVN241018C00075000 | 2024-04-29 12:59PM EDT | 75.00 | 0.16 | 0.06 | 0.10 | 0.00 | - | 1 | 103 | 29.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN241018P00025000 | 2024-03-22 12:05PM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 51.56% |
| DVN241018P00027500 | 2024-04-30 9:30AM EDT | 27.50 | 0.05 | 0.00 | 2.17 | 0.00 | - | 7 | 8 | 75.73% |
| DVN241018P00030000 | 2024-04-12 3:28PM EDT | 30.00 | 0.10 | 0.03 | 0.08 | 0.00 | - | 2 | 23 | 38.09% |
| DVN241018P00032500 | 2024-04-29 11:41AM EDT | 32.50 | 0.11 | 0.09 | 0.13 | 0.00 | - | 2 | 23 | 35.65% |
| DVN241018P00035000 | 2024-03-27 3:54PM EDT | 35.00 | 0.38 | 0.18 | 0.21 | 0.00 | - | 3 | 62 | 33.40% |
| DVN241018P00037500 | 2024-05-01 11:35AM EDT | 37.50 | 0.42 | 0.31 | 0.34 | 0.00 | - | 20 | 132 | 31.45% |
| DVN241018P00040000 | 2024-05-01 2:48PM EDT | 40.00 | 0.66 | 0.52 | 0.56 | 0.00 | - | 12 | 180 | 29.88% |
| DVN241018P00042500 | 2024-05-02 11:19AM EDT | 42.50 | 0.96 | 0.88 | 0.92 | 0.00 | - | 20 | 73 | 28.69% |
| DVN241018P00045000 | 2024-05-01 12:35PM EDT | 45.00 | 1.81 | 1.42 | 1.46 | 0.00 | - | 11 | 198 | 27.66% |
| DVN241018P00047500 | 2024-05-02 11:05AM EDT | 47.50 | 2.20 | 2.17 | 2.23 | 0.00 | - | 5 | 416 | 26.77% |
| DVN241018P00050000 | 2024-05-03 3:48PM EDT | 50.00 | 3.30 | 3.20 | 3.35 | +0.25 | +8.20% | 79 | 504 | 26.60% |
| DVN241018P00052500 | 2024-05-03 1:25PM EDT | 52.50 | 4.55 | 4.45 | 4.60 | -0.05 | -1.09% | 11 | 335 | 25.39% |
| DVN241018P00055000 | 2024-05-03 12:07PM EDT | 55.00 | 6.30 | 5.15 | 8.00 | +0.10 | +1.61% | 59 | 1,646 | 38.54% |
| DVN241018P00057500 | 2024-05-03 3:48PM EDT | 57.50 | 7.96 | 7.00 | 9.15 | +0.01 | +0.13% | 1 | 274 | 33.68% |
| DVN241018P00060000 | 2024-04-11 10:12AM EDT | 60.00 | 7.70 | 9.75 | 10.55 | 0.00 | - | 15 | 103 | 28.52% |
| DVN241018P00062500 | 2024-04-17 11:51AM EDT | 62.50 | 11.14 | 11.30 | 12.80 | 0.00 | - | - | 1 | 29.64% |
© 2024 Yahoo. All rights reserved.