Devon Energy Corporation (DVN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524C00045000 | 2024-05-14 11:06AM EDT | 2024-05-24 | 5.02 | 4.45 | 4.80 | 0.00 | - | 10 | 14 | 60.35% |
| DVN240531C00045000 | 2024-05-15 9:42AM EDT | 2024-05-31 | 4.60 | 4.55 | 6.10 | 0.00 | - | 60 | 102 | 65.19% |
| DVN240621C00045000 | 2024-05-17 2:41PM EDT | 2024-06-21 | 4.96 | 4.75 | 5.85 | +0.23 | +4.86% | 23 | 6,296 | 51.98% |
| DVN240719C00045000 | 2024-05-17 12:38PM EDT | 2024-07-19 | 4.56 | 4.95 | 6.00 | -0.61 | -11.80% | 51 | 5,596 | 40.82% |
| DVN240920C00045000 | 2024-05-17 1:58PM EDT | 2024-09-20 | 5.70 | 4.20 | 7.00 | -0.20 | -3.39% | 5 | 5,187 | 39.04% |
| DVN241018C00045000 | 2024-05-17 3:37PM EDT | 2024-10-18 | 6.15 | 6.00 | 6.95 | -0.88 | -12.52% | 79 | 180 | 34.84% |
| DVN241220C00045000 | 2024-05-10 9:48AM EDT | 2024-12-20 | 6.75 | 5.70 | 8.45 | -1.54 | -18.58% | 10 | 700 | 40.49% |
| DVN250117C00045000 | 2024-05-15 9:39AM EDT | 2025-01-17 | 7.20 | 7.05 | 7.35 | 0.00 | - | 1 | 7,407 | 30.43% |
| DVN250321C00045000 | 2024-05-14 9:57AM EDT | 2025-03-21 | 8.25 | 7.70 | 8.05 | 0.00 | - | 3 | 327 | 31.49% |
| DVN250620C00045000 | 2024-05-08 10:24AM EDT | 2025-06-20 | 9.85 | 8.05 | 9.25 | 0.00 | - | 2 | 251 | 34.13% |
| DVN250919C00045000 | 2024-05-03 2:32PM EDT | 2025-09-19 | 10.10 | 8.60 | 10.55 | 0.00 | - | 5 | 194 | 37.05% |
| DVN260116C00045000 | 2024-05-15 3:43PM EDT | 2026-01-16 | 9.60 | 7.60 | 11.10 | -0.19 | -1.94% | 4 | 616 | 35.60% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524P00045000 | 2024-05-17 12:33PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 439 | 38.28% |
| DVN240531P00045000 | 2024-05-15 1:27PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | 0.00 | - | 9 | 75 | 27.74% |
| DVN240607P00045000 | 2024-05-15 9:52AM EDT | 2024-06-07 | 0.10 | 0.03 | 0.08 | 0.00 | - | 1 | 50 | 27.15% |
| DVN240614P00045000 | 2024-05-17 11:45AM EDT | 2024-06-14 | 0.13 | 0.07 | 0.11 | -0.02 | -13.33% | 4 | 76 | 25.10% |
| DVN240621P00045000 | 2024-05-17 1:50PM EDT | 2024-06-21 | 0.16 | 0.13 | 0.14 | +0.01 | +6.67% | 45 | 10,621 | 23.73% |
| DVN240719P00045000 | 2024-05-17 2:37PM EDT | 2024-07-19 | 0.32 | 0.30 | 0.33 | -0.05 | -13.51% | 15 | 2,385 | 22.51% |
| DVN240920P00045000 | 2024-05-17 3:38PM EDT | 2024-09-20 | 0.94 | 0.39 | 0.98 | -0.06 | -6.00% | 26 | 1,619 | 24.32% |
| DVN241018P00045000 | 2024-05-17 10:34AM EDT | 2024-10-18 | 1.32 | 1.16 | 1.34 | +0.05 | +3.94% | 5 | 220 | 25.59% |
| DVN241220P00045000 | 2024-05-16 1:30PM EDT | 2024-12-20 | 2.07 | 1.35 | 2.05 | +0.08 | +4.02% | 1 | 395 | 27.19% |
| DVN250117P00045000 | 2024-05-17 2:25PM EDT | 2025-01-17 | 2.20 | 1.57 | 2.31 | -0.01 | -0.45% | 64 | 14,614 | 27.47% |
| DVN250321P00045000 | 2024-05-07 10:22AM EDT | 2025-03-21 | 2.73 | 1.14 | 2.94 | 0.00 | - | 2 | 1,072 | 28.47% |
| DVN250620P00045000 | 2024-05-15 11:45AM EDT | 2025-06-20 | 3.73 | 3.55 | 3.80 | 0.00 | - | 16 | 5,102 | 29.69% |
| DVN250919P00045000 | 2024-05-17 12:37PM EDT | 2025-09-19 | 4.40 | 4.15 | 4.35 | +0.30 | +7.32% | 2 | 418 | 29.46% |
| DVN260116P00045000 | 2024-05-15 11:45AM EDT | 2026-01-16 | 5.08 | 4.85 | 5.20 | 0.00 | - | 5 | 733 | 30.10% |
© 2024 Yahoo. All rights reserved.