Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230721C00030000 | 2023-02-17 11:09AM EDT | 30.00 | 22.90 | 16.80 | 17.10 | 0.00 | - | 2 | 5 | 0.00% |
| DVN230721C00035000 | 2023-03-17 2:04PM EDT | 35.00 | 12.05 | 14.00 | 14.25 | 0.00 | - | 1 | 76 | 55.49% |
| DVN230721C00040000 | 2023-03-24 11:49AM EDT | 40.00 | 9.00 | 9.90 | 10.10 | -0.10 | -1.10% | 1 | 63 | 50.00% |
| DVN230721C00045000 | 2023-03-27 1:35PM EDT | 45.00 | 6.50 | 6.40 | 6.55 | +0.65 | +11.11% | 10 | 375 | 46.34% |
| DVN230721C00050000 | 2023-03-27 3:02PM EDT | 50.00 | 4.02 | 3.80 | 3.90 | +0.62 | +18.24% | 69 | 2,029 | 43.43% |
| DVN230721C00055000 | 2023-03-27 3:57PM EDT | 55.00 | 2.08 | 2.07 | 2.12 | +0.28 | +15.56% | 260 | 4,838 | 41.46% |
| DVN230721C00060000 | 2023-03-27 3:56PM EDT | 60.00 | 1.09 | 1.06 | 1.10 | +0.17 | +18.48% | 357 | 3,490 | 40.63% |
| DVN230721C00065000 | 2023-03-27 3:39PM EDT | 65.00 | 0.53 | 0.50 | 0.55 | +0.09 | +20.45% | 42 | 2,976 | 40.26% |
| DVN230721C00070000 | 2023-03-27 3:46PM EDT | 70.00 | 0.29 | 0.25 | 0.29 | +0.05 | +20.83% | 36 | 9,450 | 40.77% |
| DVN230721C00075000 | 2023-03-27 1:17PM EDT | 75.00 | 0.14 | 0.11 | 0.15 | +0.01 | +7.69% | 5 | 4,462 | 41.11% |
| DVN230721C00080000 | 2023-03-27 1:50PM EDT | 80.00 | 0.08 | 0.05 | 0.12 | -0.22 | -73.33% | 5 | 1,358 | 44.24% |
| DVN230721C00085000 | 2023-03-20 1:45PM EDT | 85.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 3 | 575 | 47.17% |
| DVN230721C00090000 | 2023-03-27 1:33PM EDT | 90.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 33 | 4,262 | 48.63% |
| DVN230721C00095000 | 2023-03-09 11:35AM EDT | 95.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 1 | 219 | 51.95% |
| DVN230721C00100000 | 2023-03-07 2:26PM EDT | 100.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 80 | 173 | 52.34% |
| DVN230721C00105000 | 2023-03-13 2:20PM EDT | 105.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 63 | 61 | 53.91% |
| DVN230721C00110000 | 2023-02-15 11:27AM EDT | 110.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 27 | 61.13% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230721P00025000 | 2023-03-27 10:27AM EDT | 25.00 | 0.23 | 0.17 | 0.23 | -0.06 | -20.69% | 1 | 3 | 65.63% |
| DVN230721P00030000 | 2023-03-27 3:23PM EDT | 30.00 | 0.40 | 0.39 | 0.43 | -0.12 | -23.08% | 4 | 1,171 | 57.72% |
| DVN230721P00035000 | 2023-03-27 3:21PM EDT | 35.00 | 0.89 | 0.86 | 0.92 | -0.31 | -25.83% | 31 | 543 | 52.61% |
| DVN230721P00040000 | 2023-03-27 11:59AM EDT | 40.00 | 1.90 | 1.79 | 1.83 | -0.40 | -17.39% | 75 | 1,527 | 48.88% |
| DVN230721P00045000 | 2023-03-27 3:16PM EDT | 45.00 | 3.35 | 3.30 | 3.40 | -0.65 | -16.25% | 97 | 4,080 | 45.65% |
| DVN230721P00050000 | 2023-03-27 2:43PM EDT | 50.00 | 5.65 | 5.70 | 5.75 | -1.00 | -15.04% | 5 | 4,831 | 42.80% |
| DVN230721P00055000 | 2023-03-27 3:47PM EDT | 55.00 | 8.91 | 8.90 | 9.10 | -1.71 | -16.10% | 6 | 1,707 | 42.09% |
| DVN230721P00060000 | 2023-03-27 12:20PM EDT | 60.00 | 13.00 | 12.75 | 13.05 | -1.30 | -9.09% | 5 | 7,953 | 41.04% |
| DVN230721P00065000 | 2023-03-24 9:45AM EDT | 65.00 | 19.05 | 17.20 | 17.45 | 0.00 | - | 4 | 366 | 39.89% |
| DVN230721P00070000 | 2023-03-27 3:47PM EDT | 70.00 | 22.00 | 21.90 | 22.20 | -1.34 | -5.74% | 1 | 345 | 40.53% |
| DVN230721P00075000 | 2023-03-22 12:37PM EDT | 75.00 | 26.30 | 26.70 | 27.05 | 0.00 | - | 1 | 69 | 40.23% |
| DVN230721P00080000 | 2023-03-06 12:34PM EDT | 80.00 | 24.43 | 31.75 | 32.05 | 0.00 | - | 3 | 22 | 44.92% |
| DVN230721P00085000 | 2023-02-01 1:51PM EDT | 85.00 | 25.51 | 29.00 | 29.30 | 0.00 | - | 1 | 47 | 0.00% |
| DVN230721P00090000 | 2023-01-26 10:57AM EDT | 90.00 | 27.40 | 35.60 | 35.90 | 0.00 | - | 2 | 73 | 0.00% |
| DVN230721P00095000 | 2023-01-11 11:19AM EDT | 95.00 | 33.30 | 32.85 | 33.20 | 0.00 | - | 12 | 38 | 0.00% |
| DVN230721P00100000 | 2023-01-11 11:20AM EDT | 100.00 | 37.90 | 37.50 | 38.00 | 0.00 | - | 5 | 23 | 0.00% |
| DVN230721P00105000 | 2023-01-10 2:01PM EDT | 105.00 | 43.30 | 44.75 | 45.25 | 0.00 | - | - | 1 | 0.00% |
| DVN230721P00110000 | 2023-01-30 4:01PM EDT | 110.00 | 47.90 | 55.35 | 56.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
