Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN220819C00030000 | 2022-08-15 2:17PM EDT | 30.00 | 33.40 | 33.05 | 34.05 | 0.00 | - | 1 | 20 | 518.36% |
| DVN220819C00035000 | 2022-07-27 3:44PM EDT | 35.00 | 25.00 | 28.20 | 28.75 | 0.00 | - | 6 | 33 | 349.22% |
| DVN220819C00040000 | 2022-08-16 1:23PM EDT | 40.00 | 23.48 | 23.40 | 23.65 | -0.72 | -2.98% | 1 | 104 | 242.19% |
| DVN220819C00045000 | 2022-08-15 10:09AM EDT | 45.00 | 17.00 | 18.20 | 18.65 | 0.00 | - | 1 | 78 | 187.50% |
| DVN220819C00046000 | 2022-07-18 1:01PM EDT | 46.00 | 10.10 | 17.10 | 17.70 | 0.00 | - | - | 0 | 193.36% |
| DVN220819C00046500 | 2022-07-27 2:35PM EDT | 46.50 | 12.85 | 16.70 | 17.15 | 0.00 | - | 5 | 7 | 171.88% |
| DVN220819C00047000 | 2022-08-03 11:16AM EDT | 47.00 | 11.24 | 16.10 | 16.65 | 0.00 | - | 3 | 5 | 166.41% |
| DVN220819C00047500 | 2022-08-05 10:00AM EDT | 47.50 | 8.90 | 15.65 | 16.25 | 0.00 | - | 1 | 5 | 188.67% |
| DVN220819C00048000 | 2022-08-11 12:39PM EDT | 48.00 | 16.10 | 15.20 | 15.65 | 0.00 | - | 3 | 14 | 156.25% |
| DVN220819C00048500 | 2022-08-08 11:51AM EDT | 48.50 | 9.15 | 14.60 | 15.15 | 0.00 | - | 1 | 9 | 151.56% |
| DVN220819C00049000 | 2022-08-11 2:36PM EDT | 49.00 | 15.80 | 14.20 | 14.65 | 0.00 | - | 7 | 60 | 146.88% |
| DVN220819C00049500 | 2022-08-11 2:36PM EDT | 49.50 | 15.30 | 13.65 | 14.15 | 0.00 | - | 4 | 16 | 141.41% |
| DVN220819C00050000 | 2022-08-16 3:18PM EDT | 50.00 | 13.60 | 13.35 | 13.75 | -0.40 | -2.86% | 38 | 1,528 | 160.94% |
| DVN220819C00051000 | 2022-08-09 3:43PM EDT | 51.00 | 8.20 | 12.20 | 12.75 | 0.00 | - | 1 | 98 | 150.00% |
| DVN220819C00052000 | 2022-08-11 10:50AM EDT | 52.00 | 11.38 | 11.10 | 11.75 | 0.00 | - | 5 | 41 | 139.06% |
| DVN220819C00052500 | 2022-08-16 11:16AM EDT | 52.50 | 10.65 | 10.90 | 11.20 | +0.95 | +9.79% | 5 | 117 | 124.61% |
| DVN220819C00053000 | 2022-08-12 1:50PM EDT | 53.00 | 12.42 | 10.15 | 10.70 | 0.00 | - | 7 | 52 | 119.53% |
| DVN220819C00054000 | 2022-08-16 10:23AM EDT | 54.00 | 11.00 | 9.50 | 9.65 | +0.66 | +6.38% | 5 | 237 | 98.44% |
| DVN220819C00055000 | 2022-08-16 3:22PM EDT | 55.00 | 8.65 | 8.35 | 8.65 | -0.02 | -0.23% | 72 | 6,490 | 89.45% |
| DVN220819C00056000 | 2022-08-16 1:38PM EDT | 56.00 | 7.35 | 7.40 | 7.70 | -0.53 | -6.73% | 11 | 1,008 | 89.06% |
| DVN220819C00057000 | 2022-08-16 1:26PM EDT | 57.00 | 6.48 | 6.45 | 6.70 | -0.44 | -6.36% | 25 | 1,381 | 79.10% |
| DVN220819C00058000 | 2022-08-16 2:35PM EDT | 58.00 | 5.55 | 5.45 | 5.70 | -0.30 | -5.13% | 28 | 1,348 | 69.14% |
| DVN220819C00059000 | 2022-08-16 1:32PM EDT | 59.00 | 4.37 | 4.60 | 4.80 | -0.56 | -11.36% | 380 | 895 | 58.98% |
| DVN220819C00060000 | 2022-08-16 3:57PM EDT | 60.00 | 3.75 | 3.70 | 3.85 | -0.17 | -4.34% | 683 | 6,100 | 55.66% |
| DVN220819C00061000 | 2022-08-16 3:47PM EDT | 61.00 | 2.91 | 2.87 | 3.00 | -0.34 | -10.46% | 109 | 1,429 | 55.08% |
| DVN220819C00062000 | 2022-08-16 3:45PM EDT | 62.00 | 2.15 | 2.11 | 2.24 | -0.25 | -10.42% | 152 | 1,076 | 54.00% |
| DVN220819C00063000 | 2022-08-16 3:58PM EDT | 63.00 | 1.50 | 1.44 | 1.57 | -0.24 | -13.79% | 325 | 1,472 | 52.15% |
| DVN220819C00064000 | 2022-08-16 3:59PM EDT | 64.00 | 0.98 | 0.92 | 1.02 | -0.22 | -18.33% | 793 | 1,147 | 50.59% |
| DVN220819C00065000 | 2022-08-16 3:55PM EDT | 65.00 | 0.60 | 0.54 | 0.64 | -0.22 | -26.83% | 1,675 | 8,555 | 50.10% |
| DVN220819C00066000 | 2022-08-16 3:58PM EDT | 66.00 | 0.35 | 0.32 | 0.36 | -0.17 | -32.69% | 836 | 1,299 | 50.10% |
| DVN220819C00067000 | 2022-08-16 3:58PM EDT | 67.00 | 0.20 | 0.16 | 0.20 | -0.16 | -44.44% | 627 | 2,046 | 51.56% |
| DVN220819C00068000 | 2022-08-16 3:58PM EDT | 68.00 | 0.11 | 0.09 | 0.11 | -0.09 | -45.00% | 477 | 1,655 | 51.17% |
| DVN220819C00069000 | 2022-08-16 3:50PM EDT | 69.00 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 255 | 1,683 | 52.34% |
| DVN220819C00070000 | 2022-08-16 3:57PM EDT | 70.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 1,152 | 28,507 | 56.64% |
| DVN220819C00071000 | 2022-08-16 10:21AM EDT | 71.00 | 0.06 | 0.00 | 0.04 | +0.02 | +50.00% | 10 | 103 | 57.03% |
| DVN220819C00072000 | 2022-08-16 12:22PM EDT | 72.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 75 | 62.50% |
| DVN220819C00073000 | 2022-08-16 11:51AM EDT | 73.00 | 0.03 | 0.01 | 0.03 | +0.03 | - | 33 | 250 | 68.75% |
| DVN220819C00074000 | 2022-08-15 10:59AM EDT | 74.00 | 0.03 | 0.00 | 0.03 | +0.03 | - | - | 30 | 71.88% |
| DVN220819C00075000 | 2022-08-16 3:59PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 37 | 2,188 | 77.34% |
| DVN220819C00080000 | 2022-08-15 12:16PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 578 | 109.38% |
| DVN220819C00085000 | 2022-08-15 3:21PM EDT | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 896 | 129.69% |
| DVN220819C00090000 | 2022-07-26 9:31AM EDT | 90.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 3 | 29 | 146.88% |
| DVN220819C00095000 | 2022-08-11 10:22AM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 58 | 167.19% |
| DVN220819C00100000 | 2022-07-25 10:04AM EDT | 100.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 6 | 215.63% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN220819P00030000 | 2022-08-09 3:23PM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 1,595 | 321.88% |
| DVN220819P00035000 | 2022-08-11 3:15PM EDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 18 | 326 | 259.38% |
| DVN220819P00040000 | 2022-08-15 9:40AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,510 | 190.63% |
| DVN220819P00044000 | 2022-08-15 10:44AM EDT | 44.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 206 | 176.56% |
| DVN220819P00045000 | 2022-08-16 9:37AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,440 | 146.88% |
| DVN220819P00046000 | 2022-08-12 3:47PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 53 | 128.13% |
| DVN220819P00046500 | 2022-08-05 3:17PM EDT | 46.50 | 0.11 | 0.00 | 0.02 | 0.00 | - | 10 | 1,015 | 134.38% |
| DVN220819P00047000 | 2022-08-15 3:39PM EDT | 47.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 88 | 140.63% |
| DVN220819P00047500 | 2022-08-15 10:47AM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 113 | 131.25% |
| DVN220819P00048000 | 2022-08-15 9:53AM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 42 | 91 | 112.50% |
| DVN220819P00048500 | 2022-08-15 10:59AM EDT | 48.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 65 | 164 | 121.88% |
| DVN220819P00049000 | 2022-08-16 2:27PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 117 | 106.25% |
| DVN220819P00049500 | 2022-08-16 11:25AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 130 | 100.00% |
| DVN220819P00050000 | 2022-08-16 2:22PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,486 | 96.88% |
| DVN220819P00051000 | 2022-08-16 11:31AM EDT | 51.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 13 | 447 | 106.25% |
| DVN220819P00052000 | 2022-08-16 3:36PM EDT | 52.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 80 | 431 | 105.47% |
| DVN220819P00052500 | 2022-08-16 1:04PM EDT | 52.50 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 12 | 711 | 90.63% |
| DVN220819P00053000 | 2022-08-16 3:57PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 27 | 273 | 85.94% |
| DVN220819P00054000 | 2022-08-16 3:57PM EDT | 54.00 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 11 | 2,140 | 89.84% |
| DVN220819P00055000 | 2022-08-16 3:54PM EDT | 55.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 22 | 3,365 | 75.78% |
| DVN220819P00056000 | 2022-08-16 12:31PM EDT | 56.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 30 | 1,282 | 71.09% |
| DVN220819P00057000 | 2022-08-16 3:58PM EDT | 57.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 109 | 924 | 67.58% |
| DVN220819P00058000 | 2022-08-16 3:20PM EDT | 58.00 | 0.08 | 0.08 | 0.11 | -0.06 | -42.86% | 91 | 931 | 65.63% |
| DVN220819P00059000 | 2022-08-16 3:42PM EDT | 59.00 | 0.14 | 0.13 | 0.15 | -0.09 | -39.13% | 131 | 817 | 61.33% |
| DVN220819P00060000 | 2022-08-16 3:56PM EDT | 60.00 | 0.24 | 0.22 | 0.27 | -0.12 | -33.33% | 530 | 3,151 | 59.86% |
| DVN220819P00061000 | 2022-08-16 3:57PM EDT | 61.00 | 0.39 | 0.36 | 0.45 | -0.15 | -27.78% | 445 | 1,255 | 58.20% |
| DVN220819P00062000 | 2022-08-16 3:58PM EDT | 62.00 | 0.62 | 0.59 | 0.70 | -0.20 | -24.39% | 538 | 1,656 | 56.54% |
| DVN220819P00063000 | 2022-08-16 3:54PM EDT | 63.00 | 0.94 | 0.92 | 1.06 | -0.24 | -20.34% | 321 | 1,253 | 54.98% |
| DVN220819P00064000 | 2022-08-16 3:58PM EDT | 64.00 | 1.44 | 1.30 | 1.56 | -0.13 | -8.28% | 78 | 730 | 52.34% |
| DVN220819P00065000 | 2022-08-16 3:59PM EDT | 65.00 | 2.05 | 1.98 | 2.12 | -0.20 | -8.89% | 355 | 1,087 | 52.05% |
| DVN220819P00066000 | 2022-08-16 3:33PM EDT | 66.00 | 2.85 | 2.73 | 2.97 | -0.06 | -2.06% | 21 | 156 | 55.27% |
| DVN220819P00067000 | 2022-08-16 10:48AM EDT | 67.00 | 3.50 | 3.50 | 3.90 | -0.25 | -6.67% | 4 | 16 | 57.42% |
| DVN220819P00068000 | 2022-08-16 12:40PM EDT | 68.00 | 4.40 | 4.40 | 4.80 | +0.90 | +25.71% | 18 | 18 | 59.38% |
| DVN220819P00069000 | 2022-08-16 10:52AM EDT | 69.00 | 5.25 | 5.25 | 5.90 | +0.17 | +3.35% | 2 | 16 | 65.82% |
| DVN220819P00070000 | 2022-08-16 3:17PM EDT | 70.00 | 6.55 | 6.40 | 6.85 | -0.05 | -0.76% | 91 | 258 | 79.69% |
| DVN220819P00071000 | 2022-08-16 3:58PM EDT | 71.00 | 7.45 | 7.35 | 7.60 | +7.45 | - | 43 | 0 | 66.80% |
| DVN220819P00075000 | 2022-08-15 2:50PM EDT | 75.00 | 11.40 | 11.35 | 11.85 | 0.00 | - | 4 | 4 | 116.02% |
| DVN220819P00080000 | 2022-07-20 11:47AM EDT | 80.00 | 23.20 | 16.30 | 16.85 | 0.00 | - | - | 0 | 145.51% |
| DVN220819P00105000 | 2022-06-30 10:53AM EDT | 105.00 | 50.10 | 41.75 | 42.55 | 0.00 | - | - | 0 | 362.11% |
© 2022 Yahoo. All rights reserved.
