Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230929C00030000 | 2023-09-11 9:48AM EDT | 30.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN230929C00035000 | 2023-09-13 2:46PM EDT | 35.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DVN230929C00039000 | 2023-09-08 11:29AM EDT | 39.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN230929C00040000 | 2023-09-13 2:46PM EDT | 40.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN230929C00041000 | 2023-09-13 2:46PM EDT | 41.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN230929C00043000 | 2023-09-22 9:37AM EDT | 43.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN230929C00043500 | 2023-09-22 12:00PM EDT | 43.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN230929C00044000 | 2023-09-26 12:06PM EDT | 44.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN230929C00044500 | 2023-09-25 9:54AM EDT | 44.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DVN230929C00045000 | 2023-09-26 3:41PM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN230929C00045500 | 2023-09-26 1:08PM EDT | 45.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DVN230929C00046000 | 2023-09-26 2:07PM EDT | 46.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DVN230929C00046500 | 2023-09-26 3:05PM EDT | 46.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| DVN230929C00047000 | 2023-09-26 3:55PM EDT | 47.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 0.78% |
| DVN230929C00047500 | 2023-09-26 3:54PM EDT | 47.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 3.13% |
| DVN230929C00048000 | 2023-09-26 3:59PM EDT | 48.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 6.25% |
| DVN230929C00048500 | 2023-09-26 3:44PM EDT | 48.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 12.50% |
| DVN230929C00049000 | 2023-09-26 3:59PM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 12.50% |
| DVN230929C00049500 | 2023-09-26 3:57PM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| DVN230929C00050000 | 2023-09-26 3:15PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| DVN230929C00051000 | 2023-09-26 3:07PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| DVN230929C00052000 | 2023-09-26 3:22PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| DVN230929C00053000 | 2023-09-26 1:33PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| DVN230929C00054000 | 2023-09-26 1:35PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| DVN230929C00055000 | 2023-09-25 3:45PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 50.00% |
| DVN230929C00056000 | 2023-09-26 11:11AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DVN230929C00057000 | 2023-09-22 9:41AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DVN230929C00058000 | 2023-09-19 9:46AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DVN230929C00059000 | 2023-09-26 11:52AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DVN230929C00060000 | 2023-09-19 9:41AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DVN230929C00062000 | 2023-08-17 3:09PM EDT | 62.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 0 | 125.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230929P00039000 | 2023-08-23 10:22AM EDT | 39.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 85.94% |
| DVN230929P00040000 | 2023-09-25 11:27AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DVN230929P00041000 | 2023-09-26 10:16AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DVN230929P00042000 | 2023-09-26 1:38PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| DVN230929P00042500 | 2023-09-25 9:39AM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DVN230929P00043000 | 2023-09-26 2:42PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| DVN230929P00043500 | 2023-09-22 2:18PM EDT | 43.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DVN230929P00044000 | 2023-09-26 10:18AM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DVN230929P00044500 | 2023-09-26 10:27AM EDT | 44.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| DVN230929P00045000 | 2023-09-26 3:53PM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| DVN230929P00045500 | 2023-09-26 3:57PM EDT | 45.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 12.50% |
| DVN230929P00046000 | 2023-09-26 3:58PM EDT | 46.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 6.25% |
| DVN230929P00046500 | 2023-09-26 3:57PM EDT | 46.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 3.13% |
| DVN230929P00047000 | 2023-09-26 3:59PM EDT | 47.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| DVN230929P00047500 | 2023-09-26 3:45PM EDT | 47.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.00% |
| DVN230929P00048000 | 2023-09-26 3:55PM EDT | 48.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| DVN230929P00048500 | 2023-09-26 12:08PM EDT | 48.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DVN230929P00049000 | 2023-09-26 3:53PM EDT | 49.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| DVN230929P00049500 | 2023-09-26 2:34PM EDT | 49.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN230929P00050000 | 2023-09-26 3:53PM EDT | 50.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| DVN230929P00051000 | 2023-09-26 3:53PM EDT | 51.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DVN230929P00052000 | 2023-09-26 12:58PM EDT | 52.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN230929P00053000 | 2023-09-26 12:07PM EDT | 53.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DVN230929P00054000 | 2023-09-22 2:36PM EDT | 54.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN230929P00055000 | 2023-09-18 9:55AM EDT | 55.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN230929P00056000 | 2023-09-06 2:29PM EDT | 56.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN230929P00057000 | 2023-09-21 10:04AM EDT | 57.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN230929P00058000 | 2023-08-10 10:01AM EDT | 58.00 | 6.90 | 5.60 | 6.00 | 0.00 | - | - | 1 | 0.00% |
| DVN230929P00060000 | 2023-09-15 11:29AM EDT | 60.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN230929P00063000 | 2023-09-11 9:48AM EDT | 63.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
