Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240119C00015000 | 2023-03-16 2:40PM EDT | 15.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240119C00018000 | 2023-03-16 1:50PM EDT | 18.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN240119C00020000 | 2023-03-13 3:58PM EDT | 20.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| DVN240119C00023000 | 2022-09-14 10:33AM EDT | 23.00 | 48.71 | 46.40 | 47.55 | 0.00 | - | 1 | 1 | 737.50% |
| DVN240119C00025000 | 2023-03-13 3:58PM EDT | 25.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| DVN240119C00027000 | 2023-03-10 2:45PM EDT | 27.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240119C00030000 | 2023-03-15 3:40PM EDT | 30.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN240119C00032000 | 2023-03-20 2:37PM EDT | 32.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN240119C00035000 | 2023-03-20 12:52PM EDT | 35.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240119C00037000 | 2023-03-20 10:06AM EDT | 37.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240119C00040000 | 2023-03-20 2:44PM EDT | 40.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240119C00042000 | 2023-03-20 1:59PM EDT | 42.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| DVN240119C00045000 | 2023-03-20 3:57PM EDT | 45.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| DVN240119C00047000 | 2023-03-20 3:08PM EDT | 47.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN240119C00050000 | 2023-03-20 3:36PM EDT | 50.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| DVN240119C00055000 | 2023-03-20 3:57PM EDT | 55.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 3.13% |
| DVN240119C00060000 | 2023-03-20 3:52PM EDT | 60.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| DVN240119C00065000 | 2023-03-20 3:21PM EDT | 65.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| DVN240119C00070000 | 2023-03-20 3:54PM EDT | 70.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| DVN240119C00075000 | 2023-03-20 3:57PM EDT | 75.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| DVN240119C00080000 | 2023-03-20 1:58PM EDT | 80.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DVN240119C00085000 | 2023-03-20 3:50PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| DVN240119C00090000 | 2023-03-20 2:26PM EDT | 90.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DVN240119C00095000 | 2023-03-16 3:33PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DVN240119C00100000 | 2023-03-16 2:47PM EDT | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| DVN240119C00105000 | 2023-03-13 9:32AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN240119C00110000 | 2023-03-08 10:30AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN240119C00115000 | 2023-03-20 3:11PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240119P00015000 | 2023-03-17 12:13PM EDT | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| DVN240119P00018000 | 2023-03-15 11:46AM EDT | 18.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DVN240119P00020000 | 2023-03-16 10:07AM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN240119P00023000 | 2023-03-17 2:06PM EDT | 23.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN240119P00025000 | 2023-03-20 3:49PM EDT | 25.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| DVN240119P00027000 | 2023-03-20 11:20AM EDT | 27.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN240119P00030000 | 2023-03-20 12:03PM EDT | 30.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| DVN240119P00032000 | 2023-03-15 1:04PM EDT | 32.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DVN240119P00035000 | 2023-03-20 3:41PM EDT | 35.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| DVN240119P00037000 | 2023-03-20 3:46PM EDT | 37.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DVN240119P00040000 | 2023-03-20 12:08PM EDT | 40.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| DVN240119P00042000 | 2023-03-20 3:19PM EDT | 42.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DVN240119P00045000 | 2023-03-20 10:40AM EDT | 45.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DVN240119P00047000 | 2023-03-20 3:39PM EDT | 47.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 0.01% |
| DVN240119P00050000 | 2023-03-20 3:55PM EDT | 50.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2,210 | 0 | 0.00% |
| DVN240119P00055000 | 2023-03-17 3:48PM EDT | 55.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 0.00% |
| DVN240119P00060000 | 2023-03-17 10:17AM EDT | 60.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DVN240119P00065000 | 2023-03-17 3:27PM EDT | 65.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DVN240119P00070000 | 2023-03-15 2:24PM EDT | 70.00 | 26.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DVN240119P00075000 | 2023-03-16 11:30AM EDT | 75.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240119P00080000 | 2023-03-06 12:34PM EDT | 80.00 | 25.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN240119P00085000 | 2023-03-10 4:25PM EDT | 85.00 | 34.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240119P00090000 | 2023-03-17 3:11PM EDT | 90.00 | 44.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DVN240119P00095000 | 2023-03-16 3:16PM EDT | 95.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| DVN240119P00100000 | 2023-03-16 3:16PM EDT | 100.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| DVN240119P00105000 | 2023-01-26 12:43PM EDT | 105.00 | 41.45 | 50.05 | 51.30 | 0.00 | - | 5 | 41 | 0.00% |
| DVN240119P00110000 | 2023-03-14 9:30AM EDT | 110.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240119P00115000 | 2023-01-10 1:47PM EDT | 115.00 | 53.31 | 54.40 | 55.75 | 0.00 | - | 3 | 137 | 0.00% |
© 2023 Yahoo. All rights reserved.
