Devon Energy Corporation (DVN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:30.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426C00030000 | 2024-04-18 2:22PM EDT | 2024-04-26 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| DVN240517C00030000 | 2024-04-10 3:35PM EDT | 2024-05-17 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240621C00030000 | 2024-04-10 10:20AM EDT | 2024-06-21 | 24.40 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 0.00% |
| DVN240719C00030000 | 2024-03-28 3:29PM EDT | 2024-07-19 | 20.55 | 0.00 | 0.00 | 0.00 | - | 59 | 11 | 0.00% |
| DVN240920C00030000 | 2024-04-17 10:00AM EDT | 2024-09-20 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN241018C00030000 | 2024-03-26 11:27AM EDT | 2024-10-18 | 19.30 | 20.55 | 23.00 | 0.00 | - | 1 | 16 | 52.73% |
| DVN250117C00030000 | 2024-04-25 3:42PM EDT | 2025-01-17 | 22.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN250321C00030000 | 2024-03-08 11:57AM EDT | 2025-03-21 | 16.40 | 22.50 | 25.35 | 0.00 | - | 2 | 147 | 53.08% |
| DVN250620C00030000 | 2024-04-25 1:22PM EDT | 2025-06-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| DVN250919C00030000 | 2024-04-11 1:40PM EDT | 2025-09-19 | 24.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN260116C00030000 | 2024-04-22 11:49AM EDT | 2026-01-16 | 22.51 | 0.00 | 0.00 | 0.00 | - | 6 | 251 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00030000 | 2024-03-07 1:18PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.13 | 0.00 | - | 30 | 1,126 | 108.20% |
| DVN240621P00030000 | 2024-04-02 12:39PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 351 | 1,114 | 25.00% |
| DVN240719P00030000 | 2024-04-19 9:30AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,038 | 25.00% |
| DVN240920P00030000 | 2024-04-22 2:47PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DVN241018P00030000 | 2024-04-12 3:28PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| DVN241220P00030000 | 2024-04-10 11:49AM EDT | 2024-12-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DVN250117P00030000 | 2024-04-25 11:58AM EDT | 2025-01-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 1,200 | 12.50% |
| DVN250321P00030000 | 2024-04-16 11:56AM EDT | 2025-03-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DVN250620P00030000 | 2024-03-19 2:36PM EDT | 2025-06-20 | 0.96 | 0.52 | 0.84 | 0.00 | - | 1 | 450 | 41.21% |
| DVN250919P00030000 | 2024-04-05 12:07PM EDT | 2025-09-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN260116P00030000 | 2024-04-02 2:23PM EDT | 2026-01-16 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
© 2024 Yahoo. All rights reserved.