Devon Energy Corporation (DVN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:42.50
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00042500 | 2024-05-21 10:28AM EDT | 2024-06-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 2,671 | 0.00% |
| DVN240719C00042500 | 2024-05-21 9:35AM EDT | 2024-07-19 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4,959 | 0.00% |
| DVN240920C00042500 | 2024-05-17 1:22PM EDT | 2024-09-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 345 | 0.00% |
| DVN241018C00042500 | 2024-05-17 1:42PM EDT | 2024-10-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| DVN241220C00042500 | 2024-05-08 12:46PM EDT | 2024-12-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 6 | 267 | 0.00% |
| DVN250117C00042500 | 2024-05-20 12:09PM EDT | 2025-01-17 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2,536 | 0.00% |
| DVN250321C00042500 | 2024-04-10 3:24PM EDT | 2025-03-21 | 14.15 | 9.15 | 11.15 | 0.00 | - | 20 | 288 | 41.49% |
| DVN250620C00042500 | 2024-05-13 11:39AM EDT | 2025-06-20 | 9.62 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 0.00% |
| DVN250919C00042500 | 2024-04-03 11:23AM EDT | 2025-09-19 | 13.00 | 9.70 | 13.60 | 0.00 | - | 2 | 33 | 45.45% |
| DVN260116C00042500 | 2024-05-13 3:55PM EDT | 2026-01-16 | 11.55 | 0.00 | 0.00 | 0.00 | - | 7 | 801 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00042500 | 2024-05-21 10:59AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 500 | 5,625 | 12.50% |
| DVN240719P00042500 | 2024-05-21 9:54AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3,345 | 12.50% |
| DVN240920P00042500 | 2024-05-20 1:53PM EDT | 2024-09-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 7 | 3,643 | 6.25% |
| DVN241018P00042500 | 2024-05-17 10:10AM EDT | 2024-10-18 | 0.76 | 0.00 | 0.00 | 0.00 | - | 42 | 112 | 6.25% |
| DVN241220P00042500 | 2024-05-21 3:04PM EDT | 2024-12-20 | 1.24 | 0.00 | 0.00 | 0.00 | - | 9 | 1,703 | 6.25% |
| DVN250117P00042500 | 2024-05-21 12:00PM EDT | 2025-01-17 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 6,567 | 6.25% |
| DVN250321P00042500 | 2024-05-14 2:48PM EDT | 2025-03-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 246 | 3.13% |
| DVN250620P00042500 | 2024-05-21 2:28PM EDT | 2025-06-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3,786 | 3.13% |
| DVN250919P00042500 | 2024-05-21 12:02PM EDT | 2025-09-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,327 | 3.13% |
| DVN260116P00042500 | 2024-05-10 2:23PM EDT | 2026-01-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 15 | 302 | 3.13% |
© 2024 Yahoo. All rights reserved.