Devon Energy Corporation (DVN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:60.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503C00060000 | 2024-05-02 3:22PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 281 | 50.00% |
| DVN240510C00060000 | 2024-05-01 10:16AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| DVN240517C00060000 | 2024-05-02 12:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 3,576 | 25.00% |
| DVN240524C00060000 | 2024-04-30 3:37PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| DVN240531C00060000 | 2024-05-02 1:32PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 106 | 12.50% |
| DVN240621C00060000 | 2024-05-02 3:18PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 431 | 4,923 | 12.50% |
| DVN240719C00060000 | 2024-05-02 11:16AM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 62 | 2,226 | 6.25% |
| DVN240920C00060000 | 2024-05-02 10:13AM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 1,777 | 6.25% |
| DVN241018C00060000 | 2024-05-01 2:31PM EDT | 2024-10-18 | 0.97 | 0.00 | 0.00 | 0.00 | - | 9 | 542 | 6.25% |
| DVN241220C00060000 | 2024-05-02 1:16PM EDT | 2024-12-20 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 1,023 | 6.25% |
| DVN250117C00060000 | 2024-05-02 1:07PM EDT | 2025-01-17 | 1.93 | 0.00 | 0.00 | 0.00 | - | 194 | 6,223 | 6.25% |
| DVN250321C00060000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 719 | 3.13% |
| DVN250620C00060000 | 2024-05-02 3:51PM EDT | 2025-06-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3,027 | 3.13% |
| DVN250919C00060000 | 2024-05-01 2:24PM EDT | 2025-09-19 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 476 | 3.13% |
| DVN260116C00060000 | 2024-05-02 3:35PM EDT | 2026-01-16 | 4.92 | 0.00 | 0.00 | 0.00 | - | 9 | 777 | 3.13% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240503P00060000 | 2024-04-15 12:54PM EDT | 2024-05-03 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240510P00060000 | 2024-04-16 3:49PM EDT | 2024-05-10 | 7.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240517P00060000 | 2024-05-02 10:33AM EDT | 2024-05-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DVN240524P00060000 | 2024-04-29 1:23PM EDT | 2024-05-24 | 6.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN240621P00060000 | 2024-05-01 11:23AM EDT | 2024-06-21 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| DVN240719P00060000 | 2024-04-12 11:53AM EDT | 2024-07-19 | 6.81 | 0.00 | 0.00 | 0.00 | - | 70 | 204 | 0.00% |
| DVN240920P00060000 | 2024-04-24 12:03PM EDT | 2024-09-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| DVN241018P00060000 | 2024-04-11 10:12AM EDT | 2024-10-18 | 7.70 | 0.00 | 0.00 | 0.00 | - | 15 | 103 | 0.00% |
| DVN241220P00060000 | 2024-04-04 10:38AM EDT | 2024-12-20 | 8.24 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| DVN250117P00060000 | 2024-05-02 11:19AM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,107 | 0.00% |
| DVN250321P00060000 | 2024-05-02 11:18AM EDT | 2025-03-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 0.00% |
| DVN250620P00060000 | 2024-04-10 11:37AM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| DVN250919P00060000 | 2024-05-02 10:11AM EDT | 2025-09-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 14 | 414 | 0.00% |
| DVN260116P00060000 | 2024-04-19 11:19AM EDT | 2026-01-16 | 12.70 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 0.00% |
© 2024 Yahoo. All rights reserved.