Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230406C00036000 | 2023-03-29 3:01PM EDT | 36.00 | 13.85 | 14.50 | 14.85 | 0.00 | - | 1 | 1 | 146.88% |
| DVN230406C00040000 | 2023-03-27 11:43AM EDT | 40.00 | 7.55 | 10.50 | 10.85 | 0.00 | - | 11 | 32 | 107.03% |
| DVN230406C00040500 | 2023-03-23 1:16PM EDT | 40.50 | 6.75 | 10.00 | 10.35 | 0.00 | - | - | 2 | 101.95% |
| DVN230406C00041000 | 2023-03-17 3:51PM EDT | 41.00 | 5.65 | 9.50 | 9.85 | 0.00 | - | 20 | 6 | 97.27% |
| DVN230406C00042000 | 2023-03-20 10:02AM EDT | 42.00 | 5.50 | 8.55 | 8.85 | 0.00 | - | 20 | 14 | 93.36% |
| DVN230406C00043000 | 2023-03-20 12:46PM EDT | 43.00 | 4.45 | 7.50 | 7.85 | 0.00 | - | 2 | 2 | 78.52% |
| DVN230406C00043500 | 2023-03-28 3:10PM EDT | 43.50 | 5.35 | 7.00 | 7.35 | 0.00 | - | 18 | 20 | 73.83% |
| DVN230406C00044000 | 2023-03-31 9:39AM EDT | 44.00 | 6.70 | 6.50 | 6.85 | +0.70 | +11.67% | 1 | 3 | 69.14% |
| DVN230406C00044500 | 2023-03-27 3:04PM EDT | 44.50 | 4.15 | 6.00 | 6.35 | 0.00 | - | 7 | 3 | 64.45% |
| DVN230406C00045000 | 2023-03-30 11:29AM EDT | 45.00 | 4.95 | 5.60 | 5.85 | 0.00 | - | 49 | 225 | 67.58% |
| DVN230406C00045500 | 2023-03-31 10:20AM EDT | 45.50 | 5.20 | 5.05 | 5.35 | +1.65 | +46.48% | 1 | 11 | 59.38% |
| DVN230406C00046000 | 2023-03-31 12:55PM EDT | 46.00 | 4.70 | 4.65 | 4.85 | +0.70 | +17.50% | 3 | 100 | 60.55% |
| DVN230406C00046500 | 2023-03-30 2:00PM EDT | 46.50 | 3.45 | 4.15 | 4.35 | 0.00 | - | 2 | 81 | 55.27% |
| DVN230406C00047000 | 2023-03-31 3:04PM EDT | 47.00 | 3.81 | 3.65 | 3.90 | +0.72 | +23.30% | 7 | 195 | 52.34% |
| DVN230406C00047500 | 2023-03-31 2:05PM EDT | 47.50 | 3.15 | 3.20 | 3.30 | +0.45 | +16.67% | 25 | 85 | 48.93% |
| DVN230406C00048000 | 2023-03-31 3:42PM EDT | 48.00 | 2.75 | 2.77 | 2.91 | +0.50 | +22.22% | 140 | 346 | 50.78% |
| DVN230406C00048500 | 2023-03-31 3:47PM EDT | 48.50 | 2.31 | 2.33 | 2.47 | +0.43 | +22.87% | 51 | 521 | 48.05% |
| DVN230406C00049000 | 2023-03-31 3:58PM EDT | 49.00 | 1.99 | 1.93 | 2.02 | +0.47 | +30.92% | 114 | 568 | 43.85% |
| DVN230406C00049500 | 2023-03-31 3:56PM EDT | 49.50 | 1.61 | 1.55 | 1.61 | +0.41 | +34.17% | 88 | 334 | 40.82% |
| DVN230406C00050000 | 2023-03-31 3:59PM EDT | 50.00 | 1.23 | 1.23 | 1.27 | +0.34 | +38.20% | 643 | 1,649 | 39.75% |
| DVN230406C00051000 | 2023-03-31 3:57PM EDT | 51.00 | 0.70 | 0.67 | 0.70 | +0.21 | +42.86% | 2,220 | 1,257 | 37.11% |
| DVN230406C00052000 | 2023-03-31 3:53PM EDT | 52.00 | 0.33 | 0.32 | 0.35 | +0.09 | +37.50% | 1,057 | 767 | 36.52% |
| DVN230406C00053000 | 2023-03-31 3:59PM EDT | 53.00 | 0.14 | 0.14 | 0.15 | +0.03 | +27.27% | 536 | 785 | 35.94% |
| DVN230406C00054000 | 2023-03-31 3:41PM EDT | 54.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 110 | 773 | 36.13% |
| DVN230406C00055000 | 2023-03-31 3:17PM EDT | 55.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 85 | 677 | 40.63% |
| DVN230406C00056000 | 2023-03-30 11:52AM EDT | 56.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 497 | 45.31% |
| DVN230406C00057000 | 2023-03-31 12:23PM EDT | 57.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 370 | 51.56% |
| DVN230406C00058000 | 2023-03-31 3:40PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 476 | 50.00% |
| DVN230406C00059000 | 2023-03-31 11:39AM EDT | 59.00 | 0.06 | 0.00 | 0.03 | +0.05 | +500.00% | 2 | 347 | 57.81% |
| DVN230406C00060000 | 2023-03-29 11:37AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,068 | 63.28% |
| DVN230406C00061000 | 2023-03-31 10:51AM EDT | 61.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 236 | 68.75% |
| DVN230406C00062000 | 2023-03-29 3:07PM EDT | 62.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 207 | 73.44% |
| DVN230406C00063000 | 2023-03-30 9:30AM EDT | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 193 | 78.13% |
| DVN230406C00064000 | 2023-03-20 10:00AM EDT | 64.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 7 | 56 | 82.81% |
| DVN230406C00065000 | 2023-03-29 11:46AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 84.38% |
| DVN230406C00066000 | 2023-03-07 10:39AM EDT | 66.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 11 | 17 | 89.06% |
| DVN230406C00067000 | 2023-03-03 4:50PM EDT | 67.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 96.88% |
| DVN230406C00070000 | 2023-03-01 1:45PM EDT | 70.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 1 | 120.31% |
| DVN230406C00080000 | 2023-03-24 11:35AM EDT | 80.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 160.94% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230406P00036000 | 2023-03-17 10:29AM EDT | 36.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 120.31% |
| DVN230406P00037000 | 2023-03-27 9:44AM EDT | 37.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 37 | 110.94% |
| DVN230406P00038000 | 2023-03-21 2:32PM EDT | 38.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 36 | 103.13% |
| DVN230406P00038500 | 2023-03-24 2:41PM EDT | 38.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 98.44% |
| DVN230406P00039000 | 2023-03-20 11:13AM EDT | 39.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | - | 1 | 93.75% |
| DVN230406P00040000 | 2023-03-29 1:12PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 111 | 324 | 85.94% |
| DVN230406P00040500 | 2023-03-21 2:32PM EDT | 40.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 13 | 82.03% |
| DVN230406P00041000 | 2023-03-29 3:28PM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 22 | 78.13% |
| DVN230406P00041500 | 2023-03-27 9:36AM EDT | 41.50 | 0.17 | 0.00 | 0.03 | 0.00 | - | 100 | 100 | 73.44% |
| DVN230406P00042000 | 2023-03-30 2:12PM EDT | 42.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 195 | 70.31% |
| DVN230406P00042500 | 2023-03-28 11:19AM EDT | 42.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 119 | 65.63% |
| DVN230406P00043000 | 2023-03-31 11:36AM EDT | 43.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 42 | 62.50% |
| DVN230406P00043500 | 2023-03-30 10:59AM EDT | 43.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 70 | 58.59% |
| DVN230406P00044000 | 2023-03-31 3:43PM EDT | 44.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 261 | 58.59% |
| DVN230406P00044500 | 2023-03-30 10:35AM EDT | 44.50 | 0.06 | 0.02 | 0.03 | 0.00 | - | 4 | 66 | 54.69% |
| DVN230406P00045000 | 2023-03-31 2:57PM EDT | 45.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 274 | 948 | 50.78% |
| DVN230406P00045500 | 2023-03-31 10:47AM EDT | 45.50 | 0.04 | 0.02 | 0.04 | -0.08 | -66.67% | 42 | 183 | 50.39% |
| DVN230406P00046000 | 2023-03-31 3:52PM EDT | 46.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 64 | 185 | 48.05% |
| DVN230406P00046500 | 2023-03-31 12:21PM EDT | 46.50 | 0.06 | 0.05 | 0.07 | -0.10 | -62.50% | 62 | 84 | 46.88% |
| DVN230406P00047000 | 2023-03-31 2:30PM EDT | 47.00 | 0.09 | 0.07 | 0.08 | -0.13 | -59.09% | 149 | 801 | 43.36% |
| DVN230406P00047500 | 2023-03-31 3:45PM EDT | 47.50 | 0.11 | 0.10 | 0.12 | -0.13 | -54.17% | 169 | 252 | 42.77% |
| DVN230406P00048000 | 2023-03-31 3:44PM EDT | 48.00 | 0.16 | 0.14 | 0.15 | -0.19 | -54.29% | 307 | 445 | 40.04% |
| DVN230406P00048500 | 2023-03-31 3:59PM EDT | 48.50 | 0.22 | 0.21 | 0.23 | -0.29 | -56.86% | 48 | 262 | 40.04% |
| DVN230406P00049000 | 2023-03-31 3:45PM EDT | 49.00 | 0.32 | 0.29 | 0.32 | -0.31 | -49.21% | 121 | 193 | 38.97% |
| DVN230406P00049500 | 2023-03-31 3:53PM EDT | 49.50 | 0.41 | 0.41 | 0.44 | -0.37 | -47.44% | 104 | 634 | 37.99% |
| DVN230406P00050000 | 2023-03-31 3:56PM EDT | 50.00 | 0.57 | 0.56 | 0.60 | -0.43 | -43.00% | 259 | 699 | 37.11% |
| DVN230406P00051000 | 2023-03-31 3:57PM EDT | 51.00 | 0.98 | 1.01 | 1.05 | -0.63 | -39.13% | 311 | 186 | 35.45% |
| DVN230406P00052000 | 2023-03-31 12:21PM EDT | 52.00 | 1.57 | 1.63 | 1.74 | -0.74 | -32.03% | 34 | 206 | 36.52% |
| DVN230406P00053000 | 2023-03-31 3:57PM EDT | 53.00 | 2.44 | 2.42 | 2.59 | -0.79 | -24.46% | 21 | 203 | 39.45% |
| DVN230406P00054000 | 2023-03-31 12:25PM EDT | 54.00 | 3.45 | 3.25 | 3.60 | -0.92 | -21.05% | 13 | 108 | 50.20% |
| DVN230406P00055000 | 2023-03-24 11:03AM EDT | 55.00 | 8.91 | 4.25 | 4.60 | 0.00 | - | 1 | 63 | 59.57% |
| DVN230406P00056000 | 2023-03-30 3:02PM EDT | 56.00 | 6.13 | 5.25 | 5.55 | 0.00 | - | 1 | 0 | 63.67% |
| DVN230406P00057000 | 2023-03-30 9:54AM EDT | 57.00 | 7.05 | 6.25 | 6.55 | 0.00 | - | 2 | 3 | 71.88% |
| DVN230406P00058000 | 2023-03-21 1:01PM EDT | 58.00 | 9.72 | 7.25 | 7.55 | 0.00 | - | 4 | 0 | 50.00% |
| DVN230406P00059000 | 2023-03-16 12:39PM EDT | 59.00 | 13.58 | 8.25 | 8.55 | 0.00 | - | 1 | 1 | 54.69% |
| DVN230406P00060000 | 2023-03-29 1:35PM EDT | 60.00 | 10.40 | 9.25 | 9.55 | 0.00 | - | 1 | 0 | 60.16% |
| DVN230406P00061000 | 2023-03-22 9:33AM EDT | 61.00 | 12.00 | 10.25 | 10.55 | 0.00 | - | - | 0 | 65.63% |
| DVN230406P00062000 | 2023-03-21 9:34AM EDT | 62.00 | 13.80 | 11.25 | 11.55 | 0.00 | - | 7 | 0 | 70.31% |
| DVN230406P00063000 | 2023-03-10 2:33PM EDT | 63.00 | 11.80 | 12.25 | 12.55 | 0.00 | - | - | 0 | 75.00% |
| DVN230406P00064000 | 2023-03-16 10:23AM EDT | 64.00 | 19.80 | 13.25 | 13.55 | 0.00 | - | 1 | 1 | 79.69% |
| DVN230406P00065000 | 2023-02-23 1:40PM EDT | 65.00 | 11.20 | 18.35 | 18.60 | 0.00 | - | - | 0 | 360.74% |
| DVN230406P00066000 | 2023-03-16 10:15AM EDT | 66.00 | 21.70 | 15.25 | 15.55 | 0.00 | - | 10 | 0 | 89.06% |
© 2023 Yahoo. All rights reserved.
