Devon Energy Corporation (DVN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719C00062500 | 2024-05-31 12:31PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 793 | 51.56% |
| DVN240920C00062500 | 2024-06-11 3:56PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.22 | 0.00 | - | 100 | 1,455 | 36.08% |
| DVN241018C00062500 | 2024-06-27 11:40AM EDT | 2024-10-18 | 0.12 | 0.00 | 0.28 | 0.00 | - | 2 | 140 | 32.91% |
| DVN241220C00062500 | 2024-06-24 2:31PM EDT | 2024-12-20 | 0.36 | 0.26 | 0.34 | 0.00 | - | 156 | 182 | 27.54% |
| DVN250117C00062500 | 2024-06-25 10:57AM EDT | 2025-01-17 | 0.48 | 0.37 | 0.67 | 0.00 | - | 35 | 1,499 | 30.49% |
| DVN250321C00062500 | 2024-06-24 11:40AM EDT | 2025-03-21 | 0.70 | 0.60 | 0.86 | 0.00 | - | 7 | 146 | 28.69% |
| DVN250620C00062500 | 2024-06-26 12:15PM EDT | 2025-06-20 | 1.22 | 0.19 | 1.78 | 0.00 | - | 7 | 2,722 | 31.85% |
| DVN250919C00062500 | 2024-06-18 2:02PM EDT | 2025-09-19 | 1.50 | 0.28 | 2.45 | 0.00 | - | 2 | 27 | 32.39% |
| DVN260116C00062500 | 2024-06-13 9:54AM EDT | 2026-01-16 | 2.00 | 1.10 | 2.49 | 0.00 | - | 10 | 583 | 28.99% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240719P00062500 | 2024-06-04 2:30PM EDT | 2024-07-19 | 16.25 | 13.90 | 16.35 | 0.00 | - | 8 | 0 | 50.39% |
| DVN240920P00062500 | 2024-06-04 10:34AM EDT | 2024-09-20 | 16.65 | 14.05 | 16.80 | 0.00 | - | 7 | 0 | 64.55% |
| DVN241018P00062500 | 2024-04-17 11:51AM EDT | 2024-10-18 | 11.14 | 12.00 | 14.15 | 0.00 | - | - | 1 | 0.00% |
| DVN250117P00062500 | 2024-06-20 9:54AM EDT | 2025-01-17 | 16.40 | 14.30 | 16.75 | 0.00 | - | 10 | 1 | 41.07% |
| DVN250919P00062500 | 2024-05-07 10:43AM EDT | 2025-09-19 | 13.50 | 14.10 | 18.80 | 0.00 | - | 2 | 2 | 39.20% |
| DVN260116P00062500 | 2024-01-18 11:29AM EDT | 2026-01-16 | 23.45 | 18.65 | 22.70 | 0.00 | - | 6 | 3 | 51.98% |
© 2024 Yahoo. All rights reserved.