Devon Energy Corporation (DVN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:55.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00055000 | 2024-05-02 3:50PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 887 | 0 | 50.00% |
| DVN240510C00055000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| DVN240517C00055000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 12.50% |
| DVN240524C00055000 | 2024-05-02 3:33PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| DVN240531C00055000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| DVN240607C00055000 | 2024-05-02 3:22PM EDT | 2024-06-07 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DVN240621C00055000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 6.25% |
| DVN240719C00055000 | 2024-05-02 3:43PM EDT | 2024-07-19 | 0.92 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 6.25% |
| DVN240920C00055000 | 2024-05-02 2:55PM EDT | 2024-09-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| DVN241018C00055000 | 2024-05-02 3:59PM EDT | 2024-10-18 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DVN241220C00055000 | 2024-05-02 2:17PM EDT | 2024-12-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 3.13% |
| DVN250117C00055000 | 2024-05-02 2:25PM EDT | 2025-01-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| DVN250321C00055000 | 2024-05-02 10:24AM EDT | 2025-03-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| DVN250620C00055000 | 2024-05-02 2:14PM EDT | 2025-06-20 | 5.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| DVN250919C00055000 | 2024-05-02 12:43PM EDT | 2025-09-19 | 5.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| DVN260116C00055000 | 2024-05-02 10:48AM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00055000 | 2024-05-02 3:24PM EDT | 2024-05-03 | 4.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DVN240510P00055000 | 2024-05-02 2:37PM EDT | 2024-05-10 | 4.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| DVN240517P00055000 | 2024-05-02 3:24PM EDT | 2024-05-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DVN240524P00055000 | 2024-05-02 3:23PM EDT | 2024-05-24 | 4.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DVN240531P00055000 | 2024-05-01 10:36AM EDT | 2024-05-31 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240607P00055000 | 2024-05-01 1:50PM EDT | 2024-06-07 | 5.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DVN240621P00055000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 4.44 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| DVN240719P00055000 | 2024-05-01 12:24PM EDT | 2024-07-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240920P00055000 | 2024-04-26 10:21AM EDT | 2024-09-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| DVN241018P00055000 | 2024-05-02 2:52PM EDT | 2024-10-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DVN241220P00055000 | 2024-05-02 12:48PM EDT | 2024-12-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| DVN250117P00055000 | 2024-05-02 1:03PM EDT | 2025-01-17 | 7.09 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 0.00% |
| DVN250321P00055000 | 2024-05-02 12:16PM EDT | 2025-03-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| DVN250620P00055000 | 2024-05-02 11:21AM EDT | 2025-06-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DVN250919P00055000 | 2024-05-02 9:32AM EDT | 2025-09-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN260116P00055000 | 2024-04-29 10:37AM EDT | 2026-01-16 | 9.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.