Devon Energy Corporation (DVN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00035000 | 2024-04-03 1:22PM EDT | 2024-05-10 | 17.73 | 16.40 | 17.30 | 0.00 | - | 1 | 1 | 110.55% |
| DVN240517C00035000 | 2024-04-15 11:53AM EDT | 2024-05-17 | 18.46 | 17.15 | 19.50 | 0.00 | - | 1 | 40 | 148.34% |
| DVN240621C00035000 | 2024-04-19 9:51AM EDT | 2024-06-21 | 17.17 | 16.85 | 18.25 | 0.00 | - | 2 | 417 | 71.00% |
| DVN240719C00035000 | 2024-03-25 11:23AM EDT | 2024-07-19 | 14.45 | 16.30 | 18.95 | 0.00 | - | 1 | 0 | 60.74% |
| DVN240920C00035000 | 2024-04-04 1:31PM EDT | 2024-09-20 | 18.05 | 16.25 | 18.45 | 0.00 | - | 1 | 13 | 61.30% |
| DVN250117C00035000 | 2024-04-19 10:30AM EDT | 2025-01-17 | 18.10 | 16.70 | 18.75 | 0.00 | - | 2 | 473 | 49.15% |
| DVN250321C00035000 | 2024-02-26 1:02PM EDT | 2025-03-21 | 10.70 | 15.10 | 16.60 | 0.00 | - | 1 | 128 | 0.00% |
| DVN250620C00035000 | 2024-04-09 3:01PM EDT | 2025-06-20 | 19.80 | 17.45 | 19.10 | 0.00 | - | 5 | 180 | 42.14% |
| DVN250919C00035000 | 2024-04-03 10:56AM EDT | 2025-09-19 | 17.75 | 18.00 | 18.75 | 0.00 | - | 4 | 421 | 35.54% |
| DVN260116C00035000 | 2024-04-10 3:57PM EDT | 2026-01-16 | 20.50 | 16.05 | 20.70 | 0.00 | - | 1 | 181 | 44.37% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00035000 | 2024-04-22 2:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,626 | 62.50% |
| DVN240621P00035000 | 2024-04-24 3:42PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 4 | 3,010 | 45.31% |
| DVN240719P00035000 | 2024-04-24 2:37PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 1,085 | 38.67% |
| DVN240920P00035000 | 2024-04-15 3:06PM EDT | 2024-09-20 | 0.19 | 0.14 | 0.17 | 0.00 | - | 4 | 337 | 36.04% |
| DVN241018P00035000 | 2024-03-27 3:54PM EDT | 2024-10-18 | 0.38 | 0.20 | 0.24 | 0.00 | - | 3 | 62 | 35.45% |
| DVN241220P00035000 | 2024-04-16 9:40AM EDT | 2024-12-20 | 0.53 | 0.41 | 0.46 | 0.00 | - | 5 | 70 | 35.33% |
| DVN250117P00035000 | 2024-04-24 3:46PM EDT | 2025-01-17 | 0.57 | 0.55 | 0.59 | +0.01 | +1.79% | 6 | 6,716 | 35.65% |
| DVN250321P00035000 | 2024-04-24 9:42AM EDT | 2025-03-21 | 0.83 | 0.81 | 0.98 | +0.02 | +2.47% | 3 | 384 | 37.13% |
| DVN250620P00035000 | 2024-04-16 12:18PM EDT | 2025-06-20 | 1.36 | 1.23 | 1.31 | 0.00 | - | 1 | 5,057 | 36.16% |
| DVN250919P00035000 | 2024-04-11 10:25AM EDT | 2025-09-19 | 1.55 | 1.59 | 1.69 | 0.00 | - | 1 | 57 | 35.89% |
| DVN260116P00035000 | 2024-04-22 11:50AM EDT | 2026-01-16 | 2.14 | 2.02 | 2.12 | 0.00 | - | 1 | 947 | 35.28% |
© 2024 Yahoo. All rights reserved.