Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN221209C00040000 | 2022-11-02 11:19AM EST | 40.00 | 31.57 | 28.75 | 29.10 | 0.00 | - | - | 2 | 1,364.45% |
| DVN221209C00050000 | 2022-12-08 3:16PM EST | 50.00 | 13.09 | 13.35 | 13.65 | -3.37 | -20.47% | 65 | 13 | 50.00% |
| DVN221209C00054000 | 2022-12-08 3:32PM EST | 54.00 | 9.21 | 9.35 | 9.65 | -4.11 | -30.86% | 2 | 2 | 50.00% |
| DVN221209C00055000 | 2022-12-08 2:28PM EST | 55.00 | 8.65 | 8.40 | 8.60 | -0.27 | -3.03% | 35 | 12 | 50.00% |
| DVN221209C00056000 | 2022-12-08 3:32PM EST | 56.00 | 7.21 | 7.35 | 7.65 | -1.04 | -12.61% | 3 | 2 | 50.00% |
| DVN221209C00057000 | 2022-12-08 10:53AM EST | 57.00 | 7.02 | 6.40 | 6.60 | -9.30 | -56.99% | 1 | 1 | 50.00% |
| DVN221209C00059000 | 2022-12-08 2:28PM EST | 59.00 | 4.40 | 4.40 | 4.60 | -3.17 | -41.88% | 44 | 16 | 96.48% |
| DVN221209C00060000 | 2022-12-08 3:58PM EST | 60.00 | 3.50 | 3.40 | 3.65 | -0.77 | -18.03% | 718 | 90 | 59.38% |
| DVN221209C00061000 | 2022-12-08 3:44PM EST | 61.00 | 2.15 | 2.36 | 2.61 | -0.41 | -16.02% | 50 | 27 | 62.89% |
| DVN221209C00062000 | 2022-12-08 3:40PM EST | 62.00 | 1.44 | 1.42 | 1.61 | -0.61 | -29.76% | 617 | 55 | 43.75% |
| DVN221209C00063000 | 2022-12-08 3:59PM EST | 63.00 | 0.50 | 0.49 | 0.55 | -0.95 | -65.52% | 1,581 | 220 | 16.02% |
| DVN221209C00064000 | 2022-12-08 3:59PM EST | 64.00 | 0.11 | 0.11 | 0.15 | -0.78 | -87.64% | 1,681 | 637 | 25.78% |
| DVN221209C00065000 | 2022-12-08 3:56PM EST | 65.00 | 0.06 | 0.04 | 0.07 | -0.40 | -86.96% | 2,994 | 1,430 | 37.11% |
| DVN221209C00066000 | 2022-12-08 3:49PM EST | 66.00 | 0.03 | 0.01 | 0.03 | -0.17 | -85.00% | 1,933 | 1,265 | 44.53% |
| DVN221209C00067000 | 2022-12-08 3:55PM EST | 67.00 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 1,192 | 1,869 | 51.56% |
| DVN221209C00068000 | 2022-12-08 3:45PM EST | 68.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 683 | 2,165 | 59.38% |
| DVN221209C00069000 | 2022-12-08 3:28PM EST | 69.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 211 | 2,395 | 74.22% |
| DVN221209C00070000 | 2022-12-08 3:44PM EST | 70.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 547 | 3,406 | 84.38% |
| DVN221209C00071000 | 2022-12-08 3:21PM EST | 71.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 25,119 | 3,649 | 95.31% |
| DVN221209C00072000 | 2022-12-08 3:49PM EST | 72.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 90 | 1,884 | 100.00% |
| DVN221209C00073000 | 2022-12-08 3:27PM EST | 73.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 522 | 1,267 | 100.00% |
| DVN221209C00074000 | 2022-12-08 3:28PM EST | 74.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 63 | 728 | 112.50% |
| DVN221209C00075000 | 2022-12-08 3:43PM EST | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 55 | 2,215 | 134.38% |
| DVN221209C00076000 | 2022-12-08 1:46PM EST | 76.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 553 | 137.50% |
| DVN221209C00077000 | 2022-12-07 12:15PM EST | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,151 | 137.50% |
| DVN221209C00078000 | 2022-12-08 1:57PM EST | 78.00 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 1 | 377 | 153.13% |
| DVN221209C00079000 | 2022-12-06 3:14PM EST | 79.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 471 | 162.50% |
| DVN221209C00080000 | 2022-12-08 9:54AM EST | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 300 | 156.25% |
| DVN221209C00081000 | 2022-12-02 10:30AM EST | 81.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 146 | 178.13% |
| DVN221209C00082000 | 2022-12-01 3:52PM EST | 82.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 130 | 187.50% |
| DVN221209C00083000 | 2022-11-15 2:26PM EST | 83.00 | 0.65 | 0.00 | 0.02 | 0.00 | - | 2 | 41 | 193.75% |
| DVN221209C00084000 | 2022-12-02 3:11PM EST | 84.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 203.13% |
| DVN221209C00085000 | 2022-12-02 1:44PM EST | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 518 | 209.38% |
| DVN221209C00086000 | 2022-11-23 11:01AM EST | 86.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 37 | 218.75% |
| DVN221209C00087000 | 2022-11-28 2:54PM EST | 87.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 51 | 225.00% |
| DVN221209C00088000 | 2022-11-11 11:25AM EST | 88.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | 6 | 7 | 231.25% |
| DVN221209C00089000 | 2022-11-11 11:34AM EST | 89.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | 27 | 28 | 237.50% |
| DVN221209C00090000 | 2022-12-02 10:30AM EST | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 90 | 209 | 243.75% |
| DVN221209C00100000 | 2022-11-15 3:36PM EST | 100.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 312.50% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN221209P00040000 | 2022-11-22 2:02PM EST | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 573 | 312.50% |
| DVN221209P00045000 | 2022-11-30 10:20AM EST | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 62 | 250.00% |
| DVN221209P00050000 | 2022-12-06 9:48AM EST | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 137 | 168.75% |
| DVN221209P00053000 | 2022-12-05 10:37AM EST | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 182 | 140.63% |
| DVN221209P00054000 | 2022-12-05 12:24PM EST | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 62 | 118.75% |
| DVN221209P00055000 | 2022-12-08 2:44PM EST | 55.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 31 | 464 | 121.88% |
| DVN221209P00056000 | 2022-12-08 2:42PM EST | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 284 | 93.75% |
| DVN221209P00057000 | 2022-12-08 2:55PM EST | 57.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,166 | 491 | 89.06% |
| DVN221209P00058000 | 2022-12-08 2:55PM EST | 58.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 116 | 563 | 84.38% |
| DVN221209P00059000 | 2022-12-08 3:57PM EST | 59.00 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 442 | 753 | 79.69% |
| DVN221209P00060000 | 2022-12-08 3:57PM EST | 60.00 | 0.09 | 0.08 | 0.10 | -0.07 | -43.75% | 449 | 1,411 | 76.95% |
| DVN221209P00061000 | 2022-12-08 3:57PM EST | 61.00 | 0.27 | 0.24 | 0.27 | -0.04 | -12.90% | 579 | 825 | 82.42% |
| DVN221209P00062000 | 2022-12-08 3:59PM EST | 62.00 | 0.57 | 0.56 | 0.59 | 0.00 | - | 1,289 | 2,304 | 89.84% |
| DVN221209P00063000 | 2022-12-08 3:57PM EST | 63.00 | 1.14 | 1.13 | 1.19 | +0.15 | +15.15% | 1,108 | 1,105 | 105.66% |
| DVN221209P00064000 | 2022-12-08 3:58PM EST | 64.00 | 2.00 | 1.93 | 1.99 | +0.40 | +25.00% | 369 | 1,421 | 127.54% |
| DVN221209P00065000 | 2022-12-08 3:55PM EST | 65.00 | 3.05 | 2.85 | 2.92 | +0.75 | +32.61% | 652 | 2,101 | 152.73% |
| DVN221209P00066000 | 2022-12-08 2:46PM EST | 66.00 | 4.07 | 3.80 | 3.95 | +0.87 | +27.19% | 143 | 1,338 | 179.30% |
| DVN221209P00067000 | 2022-12-08 3:55PM EST | 67.00 | 5.05 | 4.80 | 4.95 | +0.92 | +22.28% | 56 | 937 | 204.30% |
| DVN221209P00068000 | 2022-12-08 3:51PM EST | 68.00 | 6.24 | 5.70 | 6.00 | +1.09 | +21.17% | 220 | 833 | 225.59% |
| DVN221209P00069000 | 2022-12-08 2:36PM EST | 69.00 | 6.94 | 6.80 | 6.90 | +0.87 | +14.33% | 308 | 296 | 247.46% |
| DVN221209P00070000 | 2022-12-08 3:55PM EST | 70.00 | 8.04 | 7.70 | 7.95 | +1.11 | +16.02% | 264 | 747 | 266.02% |
| DVN221209P00071000 | 2022-12-08 3:52PM EST | 71.00 | 9.12 | 8.70 | 9.00 | +0.47 | +5.43% | 25,212 | 536 | 288.28% |
| DVN221209P00072000 | 2022-12-08 3:22PM EST | 72.00 | 10.12 | 9.75 | 10.00 | +0.52 | +5.42% | 4 | 340 | 309.77% |
| DVN221209P00073000 | 2022-12-08 1:23PM EST | 73.00 | 10.75 | 10.70 | 11.00 | +0.33 | +3.17% | 2 | 170 | 325.78% |
| DVN221209P00074000 | 2022-12-08 3:56PM EST | 74.00 | 12.00 | 11.70 | 12.00 | +1.01 | +9.19% | 63 | 180 | 343.55% |
| DVN221209P00075000 | 2022-12-08 1:57PM EST | 75.00 | 12.55 | 12.80 | 12.95 | +0.65 | +5.46% | 1 | 115 | 363.28% |
| DVN221209P00076000 | 2022-12-08 10:11AM EST | 76.00 | 12.20 | 13.70 | 14.00 | +3.60 | +41.86% | 1 | 16 | 377.34% |
| DVN221209P00077000 | 2022-12-05 9:59AM EST | 77.00 | 9.52 | 14.70 | 15.00 | 0.00 | - | 1 | 13 | 393.55% |
| DVN221209P00078000 | 2022-11-30 9:47AM EST | 78.00 | 11.35 | 15.75 | 15.95 | 0.00 | - | 4 | 69 | 409.38% |
| DVN221209P00079000 | 2022-12-05 9:36AM EST | 79.00 | 10.00 | 16.70 | 17.00 | 0.00 | - | 1 | 4 | 424.61% |
| DVN221209P00080000 | 2022-12-01 12:08PM EST | 80.00 | 13.00 | 17.70 | 17.95 | 0.00 | - | 2 | 13 | 436.72% |
| DVN221209P00081000 | 2022-12-01 12:08PM EST | 81.00 | 14.00 | 18.70 | 19.00 | 0.00 | - | 5 | 27 | 454.10% |
| DVN221209P00082000 | 2022-12-01 12:08PM EST | 82.00 | 15.00 | 19.70 | 19.95 | 0.00 | - | - | 9 | 465.43% |
| DVN221209P00083000 | 2022-11-28 3:07PM EST | 83.00 | 17.55 | 20.70 | 20.95 | 0.00 | - | 3 | 4 | 479.30% |
| DVN221209P00084000 | 2022-12-01 3:24PM EST | 84.00 | 17.05 | 21.70 | 21.95 | 0.00 | - | 2 | 3 | 492.77% |
| DVN221209P00085000 | 2022-12-01 3:24PM EST | 85.00 | 18.05 | 22.70 | 22.95 | 0.00 | - | 9 | 11 | 506.06% |
| DVN221209P00086000 | 2022-12-08 3:28PM EST | 86.00 | 24.05 | 23.70 | 23.95 | +6.10 | +33.98% | 1 | 8 | 518.95% |
| DVN221209P00087000 | 2022-12-01 9:38AM EST | 87.00 | 18.40 | 24.75 | 24.95 | 0.00 | - | 1 | 1 | 534.77% |
| DVN221209P00088000 | 2022-12-02 10:00AM EST | 88.00 | 20.00 | 25.70 | 25.95 | 0.00 | - | 2 | 4 | 544.14% |
| DVN221209P00089000 | 2022-12-08 3:59PM EST | 89.00 | 26.84 | 26.70 | 26.95 | +0.90 | +3.47% | 1 | 102 | 556.25% |
| DVN221209P00090000 | 2022-12-01 12:07PM EST | 90.00 | 23.05 | 27.70 | 27.95 | 0.00 | - | 1 | 24 | 568.36% |
| DVN221209P00095000 | 2022-11-29 2:55PM EST | 95.00 | 29.00 | 32.70 | 32.95 | 0.00 | - | 3 | 24 | 625.00% |
© 2022 Yahoo. All rights reserved.
