NYSE - Nasdaq Real Time Price • USD
Devon Energy Corporation (DVN)
As of 2:06 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426C00046000 | 4/25/2024 3:22 PM | 2024-04-26 | 5.78 | 6.10 | 7.25 | -1.22 | -17.43% | 8 | 211 | 158.20% |
| DVN240503C00046000 | 4/22/2024 6:24 PM | 2024-05-03 | 6.65 | 6.15 | 7.30 | 0.00 | 0.00% | 2 | 5 | 77.44% |
| DVN240510C00046000 | 4/18/2024 2:59 PM | 2024-05-10 | 6.15 | 6.25 | 7.40 | 0.00 | 0.00% | 1 | 61 | 62.21% |
| DVN240524C00046000 | 4/18/2024 1:59 PM | 2024-05-24 | 6.33 | 6.40 | 7.05 | 0.00 | 0.00% | 2 | 42 | 51.56% |
| DVN240531C00046000 | 4/22/2024 5:07 PM | 2024-05-31 | 6.61 | 6.45 | 6.80 | 0.00 | 0.00% | 2 | 63 | 40.23% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426P00046000 | 4/22/2024 4:34 PM | 2024-04-26 | 0.15 | 0.00 | 0.14 | 0.13 | 650.00% | 1 | 53 | 102.34% |
| DVN240503P00046000 | 4/19/2024 3:53 PM | 2024-05-03 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 2 | 11 | 49.61% |
| DVN240510P00046000 | 4/24/2024 2:02 PM | 2024-05-10 | 0.11 | 0.09 | 0.11 | 0.00 | 0.00% | 1 | 16 | 39.75% |
| DVN240524P00046000 | 4/24/2024 4:18 PM | 2024-05-24 | 0.20 | 0.16 | 0.19 | 0.00 | 0.00% | 7 | 13 | 33.01% |
| DVN240531P00046000 | 4/24/2024 6:08 PM | 2024-05-31 | 0.24 | 0.20 | 0.23 | 0.00 | 0.00% | 50 | 60 | 31.30% |
Related Tickers
PXD Pioneer Natural Resources Company
275.97
+0.16%
FANG Diamondback Energy, Inc.
206.77
+0.75%
CTRA Coterra Energy Inc.
28.37
-0.32%
OXY Occidental Petroleum Corporation
67.57
+0.36%
COP ConocoPhillips
129.99
+0.55%
MRO Marathon Oil Corporation
27.68
+0.55%
APA APA Corporation
32.12
+0.22%
EOG EOG Resources, Inc.
135.95
+0.26%
EQT EQT Corporation
40.25
+2.08%
TPL Texas Pacific Land Corporation
594.54
+0.94%