Devon Energy Corporation (DVN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00032500 | 2024-04-23 9:48AM EDT | 2024-05-17 | 19.55 | 19.25 | 20.65 | 0.00 | - | 2 | 3 | 123.24% |
| DVN240621C00032500 | 2024-03-13 3:02PM EDT | 2024-06-21 | 15.40 | 20.70 | 22.50 | 0.00 | - | 40 | 163 | 128.61% |
| DVN240719C00032500 | 2024-02-29 12:41PM EDT | 2024-07-19 | 11.91 | 16.85 | 19.80 | 0.00 | - | 1 | 0 | 56.74% |
| DVN240920C00032500 | 2024-02-09 1:35PM EDT | 2024-09-20 | 10.40 | 13.05 | 16.50 | 0.00 | - | 4 | 6 | 0.00% |
| DVN250117C00032500 | 2024-02-09 1:39PM EDT | 2025-01-17 | 10.50 | 14.15 | 15.30 | 0.00 | - | 5 | 137 | 0.00% |
| DVN250321C00032500 | 2024-03-01 10:55AM EDT | 2025-03-21 | 12.83 | 17.90 | 21.00 | 0.00 | - | 1 | 97 | 47.44% |
| DVN250620C00032500 | 2024-04-15 9:55AM EDT | 2025-06-20 | 22.00 | 19.05 | 22.00 | 0.00 | - | 1 | 55 | 51.15% |
| DVN250919C00032500 | 2024-01-18 3:39PM EDT | 2025-09-19 | 10.95 | 12.50 | 14.70 | 0.00 | - | 1 | 5 | 0.00% |
| DVN260116C00032500 | 2024-04-04 10:27AM EDT | 2026-01-16 | 21.75 | 19.70 | 21.55 | 0.00 | - | 1 | 55 | 38.57% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00032500 | 2024-03-25 10:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 108 | 75.00% |
| DVN240621P00032500 | 2024-04-17 12:43PM EDT | 2024-06-21 | 0.03 | 0.00 | 1.00 | -0.01 | -25.00% | 1 | 3,314 | 84.42% |
| DVN240719P00032500 | 2024-04-24 10:46AM EDT | 2024-07-19 | 0.04 | 0.00 | 2.13 | +0.01 | +33.33% | 12 | 421 | 85.30% |
| DVN240920P00032500 | 2024-04-11 10:38AM EDT | 2024-09-20 | 0.10 | 0.08 | 0.11 | 0.00 | - | 50 | 962 | 38.77% |
| DVN241018P00032500 | 2024-04-04 9:30AM EDT | 2024-10-18 | 0.16 | 0.12 | 0.15 | 0.00 | - | 2 | 23 | 37.50% |
| DVN241220P00032500 | 2024-04-09 1:08PM EDT | 2024-12-20 | 0.26 | 0.27 | 0.31 | 0.00 | - | 2 | 119 | 37.16% |
| DVN250117P00032500 | 2024-04-24 2:28PM EDT | 2025-01-17 | 0.40 | 0.37 | 0.40 | -0.07 | -14.89% | 20 | 3,045 | 37.26% |
| DVN250321P00032500 | 2024-04-05 12:22PM EDT | 2025-03-21 | 0.59 | 0.56 | 0.62 | 0.00 | - | 1 | 408 | 37.31% |
| DVN250620P00032500 | 2024-04-11 11:57AM EDT | 2025-06-20 | 0.92 | 0.89 | 0.96 | 0.00 | - | 589 | 1,436 | 37.33% |
| DVN250919P00032500 | 2024-04-17 9:30AM EDT | 2025-09-19 | 1.44 | 1.21 | 1.26 | 0.00 | - | 1 | 178 | 36.84% |
| DVN260116P00032500 | 2024-03-11 3:58PM EDT | 2026-01-16 | 2.50 | 0.60 | 2.61 | 0.00 | - | 1 | 1,287 | 43.26% |
© 2024 Yahoo. All rights reserved.