Devon Energy Corporation (DVN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:45.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00045000 | 2024-04-29 3:15PM EDT | 2024-05-03 | 8.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| DVN240510C00045000 | 2024-05-02 11:30AM EDT | 2024-05-10 | 5.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN240517C00045000 | 2024-05-02 3:07PM EDT | 2024-05-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DVN240524C00045000 | 2024-04-22 11:26AM EDT | 2024-05-24 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240531C00045000 | 2024-05-02 11:30AM EDT | 2024-05-31 | 5.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN240621C00045000 | 2024-05-02 10:40AM EDT | 2024-06-21 | 6.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DVN240719C00045000 | 2024-05-01 2:42PM EDT | 2024-07-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN240920C00045000 | 2024-05-02 12:13PM EDT | 2024-09-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN241018C00045000 | 2024-04-29 1:39PM EDT | 2024-10-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN241220C00045000 | 2024-05-01 10:32AM EDT | 2024-12-20 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250117C00045000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN250321C00045000 | 2024-05-01 3:08PM EDT | 2025-03-21 | 9.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DVN250620C00045000 | 2024-05-02 1:13PM EDT | 2025-06-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250919C00045000 | 2024-05-02 1:03PM EDT | 2025-09-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN260116C00045000 | 2024-05-01 2:41PM EDT | 2026-01-16 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00045000 | 2024-05-02 2:16PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DVN240510P00045000 | 2024-05-02 10:28AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DVN240517P00045000 | 2024-05-02 3:18PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| DVN240524P00045000 | 2024-05-02 10:30AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN240531P00045000 | 2024-05-02 1:49PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DVN240621P00045000 | 2024-05-02 1:16PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| DVN240719P00045000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| DVN240920P00045000 | 2024-05-02 11:52AM EDT | 2024-09-20 | 1.33 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| DVN241018P00045000 | 2024-05-01 12:35PM EDT | 2024-10-18 | 1.81 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DVN241220P00045000 | 2024-05-02 3:25PM EDT | 2024-12-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DVN250117P00045000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 2.46 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| DVN250321P00045000 | 2024-05-01 3:34PM EDT | 2025-03-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| DVN250620P00045000 | 2024-04-26 3:07PM EDT | 2025-06-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DVN250919P00045000 | 2024-04-18 3:53PM EDT | 2025-09-19 | 4.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| DVN260116P00045000 | 2024-05-01 1:37PM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.