Devon Energy Corporation (DVN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:40.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00040000 | 2024-04-26 11:35AM EDT | 2024-05-03 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240517C00040000 | 2024-05-02 2:27PM EDT | 2024-05-17 | 10.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240524C00040000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240621C00040000 | 2024-05-01 9:36AM EDT | 2024-06-21 | 11.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240719C00040000 | 2024-05-02 9:59AM EDT | 2024-07-19 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240920C00040000 | 2024-04-23 3:56PM EDT | 2024-09-20 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN241018C00040000 | 2024-05-02 12:52PM EDT | 2024-10-18 | 11.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN241220C00040000 | 2024-03-14 11:35AM EDT | 2024-12-20 | 9.97 | 13.60 | 15.05 | 0.00 | - | 1 | 212 | 57.32% |
| DVN250117C00040000 | 2024-05-01 10:01AM EDT | 2025-01-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN250321C00040000 | 2024-03-19 10:24AM EDT | 2025-03-21 | 10.58 | 12.05 | 14.35 | 0.00 | - | 5 | 85 | 48.76% |
| DVN250620C00040000 | 2024-05-01 1:58PM EDT | 2025-06-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN250919C00040000 | 2024-04-12 3:28PM EDT | 2025-09-19 | 15.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DVN260116C00040000 | 2024-04-30 3:24PM EDT | 2026-01-16 | 14.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00040000 | 2024-04-22 12:32PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DVN240510P00040000 | 2024-04-16 9:41AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DVN240517P00040000 | 2024-05-02 2:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DVN240621P00040000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DVN240719P00040000 | 2024-05-01 10:31AM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN240920P00040000 | 2024-05-01 3:18PM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| DVN241018P00040000 | 2024-05-01 2:48PM EDT | 2024-10-18 | 0.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DVN241220P00040000 | 2024-04-29 10:07AM EDT | 2024-12-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVN250117P00040000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 1.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| DVN250321P00040000 | 2024-05-01 2:02PM EDT | 2025-03-21 | 1.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DVN250620P00040000 | 2024-05-02 11:17AM EDT | 2025-06-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DVN250919P00040000 | 2024-04-03 3:32PM EDT | 2025-09-19 | 2.59 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| DVN260116P00040000 | 2024-05-02 11:12AM EDT | 2026-01-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.