Devon Energy Corporation (DVN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00035000 | 2024-05-01 10:15AM EDT | 35.00 | 16.05 | 14.15 | 17.50 | 0.00 | - | 2 | 1 | 334.96% |
| DVN240510C00040000 | 2024-05-03 1:20PM EDT | 40.00 | 10.50 | 10.70 | 11.00 | 0.00 | - | 1 | 4 | 0.00% |
| DVN240510C00041000 | 2024-05-02 3:54PM EDT | 41.00 | 9.45 | 9.70 | 10.05 | 0.00 | - | - | 1 | 81.25% |
| DVN240510C00042000 | 2024-04-29 10:28AM EDT | 42.00 | 10.95 | 7.80 | 10.00 | 0.00 | - | - | 2 | 182.32% |
| DVN240510C00043000 | 2024-04-30 10:27AM EDT | 43.00 | 9.15 | 7.20 | 8.65 | 0.00 | - | - | 4 | 142.38% |
| DVN240510C00044000 | 2024-05-02 10:33AM EDT | 44.00 | 7.10 | 6.55 | 7.15 | 0.00 | - | 13 | 19 | 81.25% |
| DVN240510C00045000 | 2024-05-02 11:30AM EDT | 45.00 | 5.38 | 5.70 | 6.00 | 0.00 | - | 3 | 8 | 0.00% |
| DVN240510C00046000 | 2024-05-03 12:36PM EDT | 46.00 | 4.60 | 3.65 | 5.10 | 0.00 | - | 15 | 62 | 54.30% |
| DVN240510C00047000 | 2024-05-03 1:49PM EDT | 47.00 | 3.50 | 2.24 | 4.25 | 0.00 | - | 1 | 37 | 60.94% |
| DVN240510C00047500 | 2024-05-02 9:50AM EDT | 47.50 | 4.52 | 2.29 | 3.70 | 0.00 | - | - | 7 | 51.17% |
| DVN240510C00048000 | 2024-05-03 3:58PM EDT | 48.00 | 2.37 | 2.57 | 3.10 | 0.00 | - | 21 | 125 | 35.55% |
| DVN240510C00048500 | 2024-05-02 10:11AM EDT | 48.50 | 2.98 | 2.33 | 2.61 | 0.00 | - | 2 | 16 | 32.03% |
| DVN240510C00049000 | 2024-05-03 1:01PM EDT | 49.00 | 1.74 | 2.03 | 2.26 | 0.00 | - | 5 | 61 | 38.48% |
| DVN240510C00049500 | 2024-05-06 9:35AM EDT | 49.50 | 1.74 | 1.49 | 1.85 | +0.64 | +58.18% | 7 | 187 | 37.40% |
| DVN240510C00050000 | 2024-05-06 9:32AM EDT | 50.00 | 1.25 | 1.09 | 1.36 | +0.29 | +30.21% | 5 | 571 | 30.86% |
| DVN240510C00051000 | 2024-05-06 9:35AM EDT | 51.00 | 0.52 | 0.47 | 0.50 | +0.07 | +15.56% | 85 | 978 | 20.22% |
| DVN240510C00052000 | 2024-05-06 9:33AM EDT | 52.00 | 0.20 | 0.18 | 0.19 | +0.04 | +25.00% | 50 | 770 | 22.46% |
| DVN240510C00053000 | 2024-05-06 9:33AM EDT | 53.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 10 | 631 | 25.00% |
| DVN240510C00054000 | 2024-05-06 9:33AM EDT | 54.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 20 | 8,535 | 28.13% |
| DVN240510C00055000 | 2024-05-03 1:32PM EDT | 55.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 21 | 739 | 35.16% |
| DVN240510C00056000 | 2024-05-03 3:53PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 495 | 35.94% |
| DVN240510C00057000 | 2024-05-03 2:39PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 262 | 45.31% |
| DVN240510C00058000 | 2024-05-01 3:50PM EDT | 58.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 369 | 57.42% |
| DVN240510C00059000 | 2024-05-01 3:11PM EDT | 59.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 92.58% |
| DVN240510C00060000 | 2024-05-03 1:23PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 66 | 60.94% |
| DVN240510C00061000 | 2024-04-30 3:38PM EDT | 61.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 107.81% |
| DVN240510C00062000 | 2024-04-16 11:42AM EDT | 62.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 1 | 115.04% |
| DVN240510C00063000 | 2024-04-12 11:02AM EDT | 63.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 121.88% |
| DVN240510C00064000 | 2024-04-24 11:56AM EDT | 64.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 30 | 30 | 139.26% |
| DVN240510C00065000 | 2024-04-19 9:42AM EDT | 65.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 25 | 28 | 135.16% |
| DVN240510C00066000 | 2024-04-16 11:42AM EDT | 66.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 141.60% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00040000 | 2024-04-16 9:41AM EDT | 40.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 1 | 101.56% |
| DVN240510P00044000 | 2024-05-02 2:29PM EDT | 44.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 22 | 26 | 97.85% |
| DVN240510P00045000 | 2024-05-03 1:17PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 50 | 51.56% |
| DVN240510P00045500 | 2024-05-03 11:32AM EDT | 45.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 15 | 80.96% |
| DVN240510P00046000 | 2024-05-03 1:30PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 43.75% |
| DVN240510P00046500 | 2024-05-03 1:37PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 35.94% |
| DVN240510P00047000 | 2024-05-06 9:30AM EDT | 47.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 47 | 35.94% |
| DVN240510P00047500 | 2024-05-03 3:10PM EDT | 47.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 3 | 33 | 32.03% |
| DVN240510P00048000 | 2024-05-03 3:50PM EDT | 48.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 66 | 141 | 32.03% |
| DVN240510P00048500 | 2024-05-06 9:30AM EDT | 48.50 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 36 | 87 | 30.27% |
| DVN240510P00049000 | 2024-05-03 3:56PM EDT | 49.00 | 0.16 | 0.08 | 0.10 | 0.00 | - | 171 | 701 | 29.40% |
| DVN240510P00049500 | 2024-05-06 9:36AM EDT | 49.50 | 0.17 | 0.16 | 0.16 | -0.08 | -32.00% | 9 | 426 | 28.32% |
| DVN240510P00050000 | 2024-05-03 3:59PM EDT | 50.00 | 0.39 | 0.25 | 0.28 | 0.00 | - | 397 | 1,206 | 28.61% |
| DVN240510P00051000 | 2024-05-06 9:34AM EDT | 51.00 | 0.55 | 0.63 | 0.67 | -0.34 | -38.20% | 10 | 416 | 28.86% |
| DVN240510P00052000 | 2024-05-06 9:35AM EDT | 52.00 | 1.31 | 1.37 | 1.44 | -0.18 | -12.08% | 6 | 813 | 36.33% |
| DVN240510P00053000 | 2024-05-03 3:59PM EDT | 53.00 | 2.57 | 1.89 | 2.14 | 0.00 | - | 151 | 254 | 33.01% |
| DVN240510P00054000 | 2024-05-02 12:28PM EDT | 54.00 | 3.80 | 2.22 | 3.35 | 0.00 | - | 50 | 4 | 56.84% |
| DVN240510P00055000 | 2024-05-03 1:37PM EDT | 55.00 | 4.65 | 2.40 | 5.30 | 0.00 | - | 10 | 0 | 117.09% |
| DVN240510P00056000 | 2024-05-02 12:27PM EDT | 56.00 | 5.80 | 4.40 | 5.20 | 0.00 | - | 25 | 6 | 66.41% |
| DVN240510P00057000 | 2024-05-02 3:26PM EDT | 57.00 | 6.42 | 5.95 | 6.85 | 0.00 | - | 16 | 1 | 90.33% |
| DVN240510P00059000 | 2024-05-02 3:25PM EDT | 59.00 | 8.35 | 8.00 | 8.35 | 0.00 | - | 3 | 2 | 88.67% |
| DVN240510P00060000 | 2024-04-16 3:49PM EDT | 60.00 | 7.83 | 8.90 | 11.00 | 0.00 | - | - | 0 | 152.93% |
| DVN240510P00061000 | 2024-05-02 11:48AM EDT | 61.00 | 10.55 | 9.95 | 11.60 | 0.00 | - | - | 0 | 151.37% |
| DVN240510P00062000 | 2024-05-02 9:56AM EDT | 62.00 | 9.90 | 11.00 | 12.40 | 0.00 | - | - | 5 | 154.88% |
© 2024 Yahoo. All rights reserved.