Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN231020C00025000 | 2023-09-13 3:51PM EDT | 25.00 | 25.62 | 21.40 | 22.00 | 0.00 | - | 4 | 0 | 118.36% |
| DVN231020C00030000 | 2023-09-13 3:51PM EDT | 30.00 | 16.75 | 16.45 | 17.00 | -3.87 | -18.77% | 2 | 0 | 90.63% |
| DVN231020C00032500 | 2023-08-04 9:31AM EDT | 32.50 | 19.10 | 20.30 | 20.55 | 0.00 | - | 1 | 1 | 292.48% |
| DVN231020C00035000 | 2023-09-14 9:48AM EDT | 35.00 | 16.25 | 11.45 | 12.05 | 0.00 | - | 1 | 27 | 65.04% |
| DVN231020C00037500 | 2023-09-14 10:39AM EDT | 37.50 | 13.69 | 9.00 | 9.50 | 0.00 | - | 10 | 10 | 51.95% |
| DVN231020C00040000 | 2023-09-22 3:24PM EDT | 40.00 | 7.00 | 6.80 | 7.10 | +0.30 | +4.48% | 27 | 2,535 | 54.69% |
| DVN231020C00042500 | 2023-09-18 9:33AM EDT | 42.50 | 7.90 | 4.60 | 4.70 | 0.00 | - | 82 | 156 | 42.09% |
| DVN231020C00045000 | 2023-09-22 1:06PM EDT | 45.00 | 2.69 | 2.68 | 2.73 | +0.10 | +3.86% | 11 | 1,536 | 36.77% |
| DVN231020C00047500 | 2023-09-22 2:02PM EDT | 47.50 | 1.20 | 1.27 | 1.30 | -0.03 | -2.44% | 217 | 582 | 33.64% |
| DVN231020C00050000 | 2023-09-22 3:59PM EDT | 50.00 | 0.50 | 0.50 | 0.52 | +0.02 | +4.17% | 604 | 13,049 | 32.67% |
| DVN231020C00052500 | 2023-09-22 3:48PM EDT | 52.50 | 0.20 | 0.19 | 0.21 | +0.01 | +5.26% | 412 | 8,996 | 33.89% |
| DVN231020C00055000 | 2023-09-22 3:46PM EDT | 55.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 352 | 18,073 | 36.62% |
| DVN231020C00057500 | 2023-09-22 3:38PM EDT | 57.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 59 | 3,280 | 40.43% |
| DVN231020C00060000 | 2023-09-22 3:38PM EDT | 60.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 12 | 9,765 | 44.14% |
| DVN231020C00062500 | 2023-09-22 10:51AM EDT | 62.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 50 | 111 | 48.05% |
| DVN231020C00065000 | 2023-09-21 3:35PM EDT | 65.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 60 | 1,658 | 50.78% |
| DVN231020C00070000 | 2023-09-21 10:16AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 4,268 | 58.59% |
| DVN231020C00075000 | 2023-09-19 12:33PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 487 | 67.19% |
| DVN231020C00080000 | 2023-09-21 9:46AM EDT | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 90 | 75.00% |
| DVN231020C00085000 | 2023-04-28 2:24PM EDT | 85.00 | 0.24 | 0.01 | 0.12 | 0.00 | - | 3 | 13 | 97.27% |
| DVN231020C00090000 | 2023-07-18 9:30AM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| DVN231020C00095000 | 2023-07-20 9:30AM EDT | 95.00 | 0.50 | 0.00 | 0.04 | 0.00 | - | 98 | 118 | 97.66% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN231020P00025000 | 2023-07-28 10:50AM EDT | 25.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 50 | 90.63% |
| DVN231020P00027500 | 2023-08-31 1:43PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 77.34% |
| DVN231020P00030000 | 2023-09-22 10:20AM EDT | 30.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 295 | 65.63% |
| DVN231020P00032500 | 2023-08-21 3:42PM EDT | 32.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 35 | 54.69% |
| DVN231020P00035000 | 2023-09-22 3:37PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 700 | 1,240 | 48.83% |
| DVN231020P00037500 | 2023-09-22 2:04PM EDT | 37.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 3 | 982 | 42.97% |
| DVN231020P00040000 | 2023-09-22 3:41PM EDT | 40.00 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 33 | 3,849 | 38.09% |
| DVN231020P00042500 | 2023-09-22 2:04PM EDT | 42.50 | 0.38 | 0.36 | 0.39 | -0.02 | -5.00% | 7 | 1,556 | 35.45% |
| DVN231020P00045000 | 2023-09-22 3:50PM EDT | 45.00 | 0.92 | 0.90 | 0.92 | -0.08 | -8.00% | 185 | 5,510 | 32.03% |
| DVN231020P00047500 | 2023-09-22 3:04PM EDT | 47.50 | 2.00 | 1.99 | 2.02 | -0.20 | -9.09% | 2,022 | 5,375 | 29.83% |
| DVN231020P00050000 | 2023-09-22 3:29PM EDT | 50.00 | 3.70 | 3.70 | 3.85 | -0.25 | -6.33% | 37 | 6,380 | 30.52% |
| DVN231020P00052500 | 2023-09-22 3:08PM EDT | 52.50 | 5.97 | 5.90 | 6.10 | -0.18 | -2.93% | 12 | 2,731 | 33.06% |
| DVN231020P00055000 | 2023-09-22 3:34PM EDT | 55.00 | 8.40 | 8.35 | 8.55 | -0.24 | -2.78% | 25 | 1,458 | 39.26% |
| DVN231020P00057500 | 2023-09-21 3:57PM EDT | 57.50 | 11.07 | 10.60 | 11.25 | 0.00 | - | 501 | 0 | 57.81% |
| DVN231020P00060000 | 2023-09-21 3:59PM EDT | 60.00 | 13.54 | 13.20 | 13.60 | 0.00 | - | 90 | 5 | 57.91% |
| DVN231020P00062500 | 2023-09-21 3:07PM EDT | 62.50 | 16.05 | 15.65 | 16.20 | 0.00 | - | 830 | 0 | 71.00% |
| DVN231020P00065000 | 2023-09-21 3:14PM EDT | 65.00 | 18.65 | 18.10 | 18.70 | 0.00 | - | 270 | 0 | 78.03% |
| DVN231020P00070000 | 2023-08-17 1:06PM EDT | 70.00 | 20.90 | 20.05 | 20.60 | 0.00 | - | 12 | 0 | 0.00% |
| DVN231020P00085000 | 2023-09-14 3:12PM EDT | 85.00 | 34.40 | 37.80 | 38.75 | 0.00 | - | 1,820 | 0 | 125.98% |
© 2023 Yahoo. All rights reserved.
