Devon Energy Corporation (DVN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:60.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240531C00060000 | 2024-05-20 9:40AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 108 | 50.00% |
| DVN240607C00060000 | 2024-05-02 3:22PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
| DVN240614C00060000 | 2024-05-13 9:33AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 150 | 150 | 25.00% |
| DVN240621C00060000 | 2024-05-22 2:54PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 4,910 | 25.00% |
| DVN240628C00060000 | 2024-05-10 10:19AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DVN240719C00060000 | 2024-05-24 9:56AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,781 | 12.50% |
| DVN240920C00060000 | 2024-05-24 2:15PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 57 | 1,844 | 12.50% |
| DVN241018C00060000 | 2024-05-23 11:20AM EDT | 2024-10-18 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 712 | 6.25% |
| DVN241220C00060000 | 2024-05-24 11:21AM EDT | 2024-12-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 1,110 | 6.25% |
| DVN250117C00060000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 6,317 | 6.25% |
| DVN250321C00060000 | 2024-05-17 12:33PM EDT | 2025-03-21 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 734 | 6.25% |
| DVN250620C00060000 | 2024-05-24 1:49PM EDT | 2025-06-20 | 2.06 | 0.00 | 0.00 | 0.00 | - | 337 | 3,556 | 6.25% |
| DVN250919C00060000 | 2024-05-14 9:30AM EDT | 2025-09-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 3.13% |
| DVN260116C00060000 | 2024-05-24 3:23PM EDT | 2026-01-16 | 3.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,438 | 3.13% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00060000 | 2024-05-23 9:45AM EDT | 2024-06-21 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| DVN240719P00060000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 170 | 204 | 0.00% |
| DVN240920P00060000 | 2024-05-14 11:03AM EDT | 2024-09-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| DVN241018P00060000 | 2024-04-11 10:12AM EDT | 2024-10-18 | 7.70 | 9.35 | 10.90 | 0.00 | - | 15 | 103 | 0.00% |
| DVN241220P00060000 | 2024-04-04 10:38AM EDT | 2024-12-20 | 8.24 | 9.65 | 11.20 | 0.00 | - | 10 | 10 | 0.00% |
| DVN250117P00060000 | 2024-05-06 10:05AM EDT | 2025-01-17 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,107 | 0.00% |
| DVN250321P00060000 | 2024-05-02 11:18AM EDT | 2025-03-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 0.00% |
| DVN250620P00060000 | 2024-04-10 11:37AM EDT | 2025-06-20 | 10.20 | 11.50 | 13.65 | 0.00 | - | 15 | 19 | 26.88% |
| DVN250919P00060000 | 2024-05-02 10:11AM EDT | 2025-09-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 14 | 414 | 0.00% |
| DVN260116P00060000 | 2024-05-14 2:54PM EDT | 2026-01-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.