Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240119C00015000 | 2023-10-19 1:30PM EST | 15.00 | 34.30 | 28.65 | 31.35 | 0.00 | - | 1 | 0 | 264.06% |
| DVN240119C00018000 | 2023-11-14 9:56AM EST | 18.00 | 27.55 | 25.65 | 26.00 | 0.00 | - | 4 | 8 | 126.56% |
| DVN240119C00020000 | 2023-11-27 12:52PM EST | 20.00 | 25.00 | 23.80 | 23.90 | 0.00 | - | 2 | 11 | 117.19% |
| DVN240119C00023000 | 2023-10-18 2:06PM EST | 23.00 | 27.20 | 22.10 | 22.80 | 0.00 | - | 1 | 2 | 190.04% |
| DVN240119C00025000 | 2023-11-20 2:34PM EST | 25.00 | 20.79 | 18.75 | 19.00 | 0.00 | - | 1 | 24 | 89.84% |
| DVN240119C00027000 | 2023-11-21 2:56PM EST | 27.00 | 18.33 | 16.80 | 16.90 | 0.00 | - | 5 | 6 | 76.17% |
| DVN240119C00030000 | 2023-12-06 12:58PM EST | 30.00 | 13.30 | 13.65 | 13.95 | 0.00 | - | 2 | 74 | 55.86% |
| DVN240119C00032000 | 2023-12-07 10:13AM EST | 32.00 | 11.60 | 11.80 | 11.90 | 0.00 | - | 1 | 69 | 52.64% |
| DVN240119C00035000 | 2023-12-06 3:30PM EST | 35.00 | 8.29 | 8.80 | 8.90 | 0.00 | - | 25 | 2,270 | 42.97% |
| DVN240119C00037000 | 2023-12-07 10:33AM EST | 37.00 | 6.80 | 6.80 | 6.95 | 0.00 | - | 12 | 2,320 | 36.62% |
| DVN240119C00040000 | 2023-12-08 11:55AM EST | 40.00 | 4.10 | 4.00 | 4.05 | +0.43 | +11.72% | 8 | 6,445 | 26.12% |
| DVN240119C00042000 | 2023-12-08 12:21PM EST | 42.00 | 2.48 | 2.49 | 2.53 | +0.28 | +12.73% | 13 | 1,145 | 25.68% |
| DVN240119C00045000 | 2023-12-08 12:15PM EST | 45.00 | 1.00 | 1.02 | 1.04 | +0.10 | +11.11% | 913 | 12,859 | 26.22% |
| DVN240119C00047000 | 2023-12-08 11:54AM EST | 47.00 | 0.53 | 0.52 | 0.54 | +0.05 | +10.42% | 235 | 13,097 | 27.30% |
| DVN240119C00050000 | 2023-12-08 11:58AM EST | 50.00 | 0.21 | 0.20 | 0.22 | +0.02 | +10.53% | 166 | 25,519 | 30.03% |
| DVN240119C00052500 | 2023-12-08 10:24AM EST | 52.50 | 0.12 | 0.11 | 0.13 | 0.00 | - | 30 | 13,627 | 33.40% |
| DVN240119C00055000 | 2023-12-08 11:14AM EST | 55.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 64 | 17,732 | 37.11% |
| DVN240119C00057500 | 2023-12-08 10:43AM EST | 57.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 4 | 8,586 | 40.04% |
| DVN240119C00060000 | 2023-12-08 12:10PM EST | 60.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 20,513 | 42.58% |
| DVN240119C00062500 | 2023-11-29 2:57PM EST | 62.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 2,652 | 45.31% |
| DVN240119C00065000 | 2023-12-07 2:11PM EST | 65.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 8,785 | 49.61% |
| DVN240119C00070000 | 2023-12-05 2:11PM EST | 70.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 6,512 | 64.65% |
| DVN240119C00075000 | 2023-12-05 10:44AM EST | 75.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 26 | 4,257 | 68.36% |
| DVN240119C00080000 | 2023-12-07 3:49PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,840 | 59.38% |
| DVN240119C00085000 | 2023-12-07 9:40AM EST | 85.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 4,437 | 81.64% |
| DVN240119C00090000 | 2023-12-08 9:38AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,970 | 68.75% |
| DVN240119C00095000 | 2023-12-05 9:36AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,871 | 73.44% |
| DVN240119C00100000 | 2023-12-08 12:00PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,120 | 78.13% |
| DVN240119C00105000 | 2023-11-09 3:56PM EST | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 674 | 81.25% |
| DVN240119C00110000 | 2023-09-18 12:13PM EST | 110.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 496 | 101.56% |
| DVN240119C00115000 | 2023-11-16 1:11PM EST | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 1,144 | 103.91% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240119P00015000 | 2023-10-30 9:21AM EST | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,094 | 50.00% |
| DVN240119P00018000 | 2023-08-30 10:47AM EST | 18.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 1,443 | 120.31% |
| DVN240119P00020000 | 2023-11-02 8:37AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,207 | 78.13% |
| DVN240119P00023000 | 2023-11-22 9:51AM EST | 23.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 10 | 814 | 97.46% |
| DVN240119P00025000 | 2023-12-08 10:21AM EST | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,914 | 65.63% |
| DVN240119P00027000 | 2023-11-22 1:31PM EST | 27.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 25 | 2,630 | 64.84% |
| DVN240119P00030000 | 2023-12-07 11:09AM EST | 30.00 | 0.02 | 0.02 | 0.29 | 0.00 | - | 1 | 5,631 | 65.43% |
| DVN240119P00032000 | 2023-12-08 12:07PM EST | 32.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 2,128 | 44.14% |
| DVN240119P00035000 | 2023-12-08 10:35AM EST | 35.00 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 2 | 4,431 | 40.14% |
| DVN240119P00037000 | 2023-12-08 12:07PM EST | 37.00 | 0.22 | 0.21 | 0.23 | -0.05 | -18.52% | 4 | 2,121 | 37.26% |
| DVN240119P00040000 | 2023-12-08 12:24PM EST | 40.00 | 0.60 | 0.60 | 0.62 | -0.14 | -18.92% | 50 | 12,436 | 33.94% |
| DVN240119P00042000 | 2023-12-08 12:07PM EST | 42.00 | 1.16 | 1.16 | 1.18 | -0.26 | -18.31% | 23 | 7,123 | 32.81% |
| DVN240119P00045000 | 2023-12-08 11:40AM EST | 45.00 | 2.70 | 2.68 | 2.73 | -0.46 | -14.56% | 76 | 15,003 | 33.52% |
| DVN240119P00047000 | 2023-12-08 12:15PM EST | 47.00 | 4.30 | 4.20 | 4.30 | -0.37 | -7.92% | 12 | 19,616 | 37.23% |
| DVN240119P00050000 | 2023-12-07 3:47PM EST | 50.00 | 7.45 | 6.90 | 7.20 | 0.00 | - | 20 | 17,423 | 48.68% |
| DVN240119P00052500 | 2023-12-07 3:42PM EST | 52.50 | 9.83 | 9.35 | 9.45 | 0.00 | - | 33 | 2,718 | 50.83% |
| DVN240119P00055000 | 2023-12-07 11:40AM EST | 55.00 | 12.35 | 11.80 | 11.95 | 0.00 | - | 10 | 9,817 | 58.20% |
| DVN240119P00057500 | 2023-12-05 3:24PM EST | 57.50 | 14.30 | 14.30 | 14.40 | 0.00 | - | 10 | 696 | 64.80% |
| DVN240119P00060000 | 2023-12-06 11:40AM EST | 60.00 | 17.45 | 16.80 | 17.10 | 0.00 | - | 7 | 5,983 | 74.76% |
| DVN240119P00062500 | 2023-11-30 10:25AM EST | 62.50 | 17.20 | 19.30 | 19.40 | 0.00 | - | - | 1 | 77.88% |
| DVN240119P00065000 | 2023-11-28 12:11PM EST | 65.00 | 20.25 | 21.80 | 21.95 | 0.00 | - | 1 | 3,345 | 84.67% |
| DVN240119P00070000 | 2023-09-29 1:59PM EST | 70.00 | 22.14 | 23.00 | 23.80 | 0.00 | - | 2 | 420 | 0.00% |
| DVN240119P00075000 | 2023-11-28 12:11PM EST | 75.00 | 30.20 | 31.80 | 32.60 | 0.00 | - | 10 | 25 | 116.80% |
| DVN240119P00080000 | 2023-09-21 2:49PM EST | 80.00 | 33.57 | 31.35 | 32.00 | 0.00 | - | 49 | 30 | 0.00% |
| DVN240119P00085000 | 2023-07-31 2:51PM EST | 85.00 | 31.25 | 33.80 | 35.30 | 0.00 | - | 1 | 64 | 0.00% |
| DVN240119P00090000 | 2023-08-07 1:28PM EST | 90.00 | 39.45 | 36.60 | 37.20 | 0.00 | - | 9 | 47 | 0.00% |
| DVN240119P00095000 | 2023-06-15 2:11PM EST | 95.00 | 44.95 | 45.65 | 46.50 | 0.00 | - | 92 | 0 | 0.00% |
| DVN240119P00100000 | 2023-03-22 2:07PM EST | 100.00 | 50.99 | 45.85 | 47.10 | 0.00 | - | 230 | 0 | 0.00% |
| DVN240119P00105000 | 2023-01-26 11:43AM EST | 105.00 | 41.45 | 50.05 | 51.30 | 0.00 | - | 5 | 41 | 0.00% |
| DVN240119P00110000 | 2023-03-14 8:30AM EST | 110.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240119P00115000 | 2023-01-10 12:47PM EST | 115.00 | 53.31 | 54.40 | 55.75 | 0.00 | - | 3 | 137 | 0.00% |
© 2023 Yahoo. All rights reserved.