Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00030000 | 2023-03-17 10:22AM EDT | 30.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN240621C00035000 | 2023-03-20 2:37PM EDT | 35.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN240621C00040000 | 2023-03-17 2:32PM EDT | 40.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240621C00045000 | 2023-03-20 3:52PM EDT | 45.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240621C00050000 | 2023-03-16 2:37PM EDT | 50.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DVN240621C00055000 | 2023-03-20 10:29AM EDT | 55.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DVN240621C00060000 | 2023-03-20 10:29AM EDT | 60.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DVN240621C00065000 | 2023-03-17 3:55PM EDT | 65.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DVN240621C00070000 | 2023-03-20 9:30AM EDT | 70.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DVN240621C00075000 | 2023-03-20 12:44PM EDT | 75.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DVN240621C00080000 | 2023-03-20 2:15PM EDT | 80.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DVN240621C00085000 | 2023-03-17 10:21AM EDT | 85.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DVN240621C00090000 | 2023-03-16 11:10AM EDT | 90.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| DVN240621C00095000 | 2023-02-07 4:34PM EDT | 95.00 | 2.30 | 0.77 | 1.10 | 0.00 | - | 7 | 19 | 43.84% |
| DVN240621C00100000 | 2023-03-20 9:54AM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DVN240621C00105000 | 2023-02-15 12:51PM EDT | 105.00 | 0.89 | 0.14 | 0.73 | 0.00 | - | 2 | 17 | 43.92% |
| DVN240621C00110000 | 2023-03-13 11:02AM EDT | 110.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN240621C00115000 | 2023-03-16 11:21AM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00025000 | 2023-03-17 12:14PM EDT | 25.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| DVN240621P00030000 | 2023-03-16 10:23AM EDT | 30.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| DVN240621P00035000 | 2023-03-17 2:46PM EDT | 35.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DVN240621P00040000 | 2023-03-15 12:19PM EDT | 40.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| DVN240621P00045000 | 2023-03-20 10:17AM EDT | 45.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DVN240621P00050000 | 2023-03-17 3:02PM EDT | 50.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DVN240621P00055000 | 2023-03-17 10:04AM EDT | 55.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DVN240621P00060000 | 2023-03-16 3:43PM EDT | 60.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN240621P00065000 | 2023-03-17 9:30AM EDT | 65.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN240621P00070000 | 2023-03-15 12:33PM EDT | 70.00 | 27.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240621P00075000 | 2022-12-13 4:59PM EDT | 75.00 | 23.60 | 20.80 | 21.70 | 0.00 | - | 15 | 311 | 0.00% |
| DVN240621P00080000 | 2023-03-16 11:59AM EDT | 80.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN240621P00085000 | 2023-03-17 3:11PM EDT | 85.00 | 39.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DVN240621P00090000 | 2022-11-08 10:54AM EDT | 90.00 | 30.55 | 33.50 | 34.50 | 0.00 | - | 2 | 1 | 0.00% |
| DVN240621P00095000 | 2023-02-07 3:07PM EDT | 95.00 | 36.70 | 42.40 | 43.85 | 0.00 | - | 6 | 32 | 0.00% |
| DVN240621P00100000 | 2023-02-14 11:57AM EDT | 100.00 | 38.90 | 53.80 | 55.45 | 0.00 | - | 1 | 24 | 50.79% |
| DVN240621P00105000 | 2023-02-14 1:00PM EDT | 105.00 | 43.65 | 56.90 | 60.60 | 0.00 | - | 6 | 33 | 60.22% |
| DVN240621P00110000 | 2023-01-19 3:48PM EDT | 110.00 | 48.10 | 55.75 | 58.75 | 0.00 | - | 30 | 19 | 0.00% |
| DVN240621P00115000 | 2023-02-16 2:09PM EDT | 115.00 | 58.63 | 66.65 | 70.95 | 0.00 | - | 2 | 20 | 66.69% |
© 2023 Yahoo. All rights reserved.
