Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117C00025000 | 2023-03-20 12:50PM EDT | 25.00 | 22.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN250117C00030000 | 2023-03-16 2:35PM EDT | 30.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| DVN250117C00035000 | 2023-03-17 11:43AM EDT | 35.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN250117C00040000 | 2023-03-20 1:08PM EDT | 40.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250117C00045000 | 2023-03-20 1:06PM EDT | 45.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DVN250117C00050000 | 2023-03-20 12:13PM EDT | 50.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| DVN250117C00055000 | 2023-03-20 1:58PM EDT | 55.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| DVN250117C00060000 | 2023-03-20 3:33PM EDT | 60.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| DVN250117C00065000 | 2023-03-20 3:40PM EDT | 65.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DVN250117C00070000 | 2023-03-20 1:50PM EDT | 70.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DVN250117C00075000 | 2023-03-20 12:53PM EDT | 75.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DVN250117C00080000 | 2023-03-20 11:48AM EDT | 80.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVN250117C00085000 | 2023-03-20 10:16AM EDT | 85.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DVN250117C00090000 | 2023-03-20 2:57PM EDT | 90.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DVN250117C00095000 | 2023-03-20 11:16AM EDT | 95.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DVN250117C00100000 | 2023-03-20 3:40PM EDT | 100.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DVN250117C00105000 | 2023-03-16 11:14AM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DVN250117C00110000 | 2023-03-17 1:32PM EDT | 110.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN250117C00115000 | 2023-03-16 12:15PM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117P00030000 | 2023-03-20 3:49PM EDT | 30.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DVN250117P00035000 | 2023-03-20 3:49PM EDT | 35.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DVN250117P00040000 | 2023-03-20 3:11PM EDT | 40.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DVN250117P00045000 | 2023-03-20 10:51AM EDT | 45.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| DVN250117P00050000 | 2023-03-20 3:34PM EDT | 50.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DVN250117P00055000 | 2023-03-20 1:58PM EDT | 55.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DVN250117P00060000 | 2023-03-20 1:58PM EDT | 60.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DVN250117P00065000 | 2023-03-15 12:15PM EDT | 65.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250117P00070000 | 2023-03-10 2:31PM EDT | 70.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DVN250117P00075000 | 2023-03-17 9:37AM EDT | 75.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN250117P00080000 | 2023-03-16 10:38AM EDT | 80.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN250117P00085000 | 2023-02-09 4:03PM EDT | 85.00 | 30.60 | 35.15 | 36.10 | 0.00 | - | 22 | 22 | 0.00% |
| DVN250117P00090000 | 2022-09-13 11:53AM EDT | 90.00 | 35.70 | 31.00 | 35.00 | 0.00 | - | 62 | 31 | 0.00% |
| DVN250117P00095000 | 2023-02-16 11:29AM EDT | 95.00 | 39.90 | 46.85 | 51.30 | 0.00 | - | - | 1 | 49.74% |
| DVN250117P00100000 | 2022-11-22 4:58PM EDT | 100.00 | 40.55 | 43.20 | 47.05 | 0.00 | - | - | 1 | 0.00% |
| DVN250117P00105000 | 2023-01-27 2:13PM EDT | 105.00 | 42.20 | 49.75 | 52.50 | 0.00 | - | 2 | 13 | 0.00% |
| DVN250117P00110000 | 2023-01-11 11:07AM EDT | 110.00 | 50.60 | 48.50 | 49.60 | 0.00 | - | 2 | 1 | 0.00% |
| DVN250117P00115000 | 2023-02-03 11:08AM EDT | 115.00 | 54.55 | 57.10 | 61.20 | 0.00 | - | 74 | 30 | 0.00% |
© 2023 Yahoo. All rights reserved.
