Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230929C00030000 | 2023-09-11 9:48AM EDT | 30.00 | 21.50 | 17.45 | 17.85 | 0.00 | - | - | 0 | 500.00% |
| DVN230929C00035000 | 2023-09-13 2:46PM EDT | 35.00 | 15.55 | 12.65 | 12.75 | 0.00 | - | 20 | 20 | 50.00% |
| DVN230929C00039000 | 2023-09-08 11:29AM EDT | 39.00 | 14.25 | 8.50 | 8.95 | 0.00 | - | 10 | 0 | 181.25% |
| DVN230929C00040000 | 2023-09-13 2:46PM EDT | 40.00 | 10.50 | 7.60 | 7.95 | 0.00 | - | - | 0 | 193.75% |
| DVN230929C00041000 | 2023-09-13 2:46PM EDT | 41.00 | 9.55 | 6.55 | 6.95 | 0.00 | - | - | 0 | 159.38% |
| DVN230929C00043000 | 2023-09-22 9:37AM EDT | 43.00 | 4.00 | 4.55 | 4.95 | 0.00 | - | - | 13 | 116.41% |
| DVN230929C00043500 | 2023-09-28 9:58AM EDT | 43.50 | 5.40 | 3.95 | 4.45 | 0.00 | - | 1 | 24 | 50.00% |
| DVN230929C00044000 | 2023-09-29 12:40PM EDT | 44.00 | 3.76 | 3.55 | 3.75 | -1.23 | -24.65% | 200 | 257 | 95.31% |
| DVN230929C00044500 | 2023-09-29 3:27PM EDT | 44.50 | 3.20 | 3.05 | 3.25 | +0.64 | +25.00% | 135 | 212 | 84.38% |
| DVN230929C00045000 | 2023-09-29 3:27PM EDT | 45.00 | 2.70 | 2.59 | 2.78 | +0.70 | +35.00% | 184 | 237 | 82.03% |
| DVN230929C00045500 | 2023-09-29 3:36PM EDT | 45.50 | 2.22 | 2.15 | 2.27 | -1.38 | -38.33% | 142 | 219 | 67.58% |
| DVN230929C00046000 | 2023-09-29 3:48PM EDT | 46.00 | 1.80 | 1.66 | 1.72 | -1.05 | -36.84% | 343 | 814 | 41.41% |
| DVN230929C00046500 | 2023-09-29 3:35PM EDT | 46.50 | 1.19 | 1.16 | 1.23 | -1.00 | -45.66% | 126 | 349 | 34.38% |
| DVN230929C00047000 | 2023-09-29 3:56PM EDT | 47.00 | 0.69 | 0.66 | 0.78 | -1.19 | -63.30% | 462 | 1,250 | 31.64% |
| DVN230929C00047500 | 2023-09-29 3:59PM EDT | 47.50 | 0.18 | 0.18 | 0.23 | -1.24 | -87.32% | 1,511 | 918 | 10.16% |
| DVN230929C00048000 | 2023-09-29 3:57PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.96 | -98.97% | 1,099 | 1,703 | 8.99% |
| DVN230929C00048500 | 2023-09-29 3:48PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.55 | -98.21% | 823 | 3,687 | 19.53% |
| DVN230929C00049000 | 2023-09-29 3:34PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 1,948 | 3,055 | 28.13% |
| DVN230929C00049500 | 2023-09-29 1:31PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 129 | 1,625 | 37.50% |
| DVN230929C00050000 | 2023-09-29 2:06PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 289 | 2,371 | 45.31% |
| DVN230929C00051000 | 2023-09-29 3:44PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 2,219 | 56.25% |
| DVN230929C00052000 | 2023-09-29 3:52PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 3,687 | 68.75% |
| DVN230929C00053000 | 2023-09-29 3:20PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,287 | 81.25% |
| DVN230929C00054000 | 2023-09-28 2:54PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 855 | 93.75% |
| DVN230929C00055000 | 2023-09-29 1:34PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 944 | 106.25% |
| DVN230929C00056000 | 2023-09-26 11:11AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 562 | 118.75% |
| DVN230929C00057000 | 2023-09-28 10:36AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 199 | 131.25% |
| DVN230929C00058000 | 2023-09-19 9:46AM EDT | 58.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 78 | 143.75% |
| DVN230929C00059000 | 2023-09-26 11:52AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 150.00% |
| DVN230929C00060000 | 2023-09-19 9:41AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 116 | 162.50% |
| DVN230929C00062000 | 2023-08-17 3:09PM EDT | 62.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 0 | 206.25% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230929P00039000 | 2023-08-23 10:22AM EDT | 39.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 162.50% |
| DVN230929P00040000 | 2023-09-25 11:27AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 564 | 131.25% |
| DVN230929P00041000 | 2023-09-26 10:16AM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 318 | 112.50% |
| DVN230929P00041500 | 2023-09-26 2:35PM EDT | 41.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 17 | 106.25% |
| DVN230929P00042000 | 2023-09-26 1:38PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 170 | 1,011 | 96.88% |
| DVN230929P00042500 | 2023-09-27 3:04PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 252 | 90.63% |
| DVN230929P00043000 | 2023-09-29 12:51PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 344 | 81.25% |
| DVN230929P00043500 | 2023-09-27 9:34AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 270 | 75.00% |
| DVN230929P00044000 | 2023-09-28 11:23AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 622 | 65.63% |
| DVN230929P00044500 | 2023-09-28 10:17AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 56.25% |
| DVN230929P00045000 | 2023-09-29 2:56PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 658 | 50.00% |
| DVN230929P00045500 | 2023-09-29 9:30AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 458 | 45.31% |
| DVN230929P00046000 | 2023-09-29 12:12PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 870 | 35.94% |
| DVN230929P00046500 | 2023-09-29 2:15PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 83 | 918 | 27.34% |
| DVN230929P00047000 | 2023-09-29 2:55PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 52 | 693 | 17.58% |
| DVN230929P00047500 | 2023-09-29 3:47PM EDT | 47.50 | 0.02 | 0.00 | 0.01 | -0.10 | -83.33% | 388 | 359 | 6.64% |
| DVN230929P00048000 | 2023-09-29 3:59PM EDT | 48.00 | 0.31 | 0.23 | 0.35 | +0.21 | +210.00% | 1,103 | 1,122 | 15.63% |
| DVN230929P00048500 | 2023-09-29 3:53PM EDT | 48.50 | 0.67 | 0.74 | 0.88 | +0.44 | +191.30% | 753 | 813 | 33.99% |
| DVN230929P00049000 | 2023-09-29 3:57PM EDT | 49.00 | 1.32 | 1.21 | 1.34 | +0.88 | +200.00% | 284 | 1,127 | 38.28% |
| DVN230929P00049500 | 2023-09-29 3:49PM EDT | 49.50 | 1.78 | 1.76 | 1.84 | +0.90 | +102.27% | 132 | 468 | 48.44% |
| DVN230929P00050000 | 2023-09-29 3:59PM EDT | 50.00 | 2.31 | 2.19 | 2.35 | +1.19 | +106.25% | 175 | 478 | 61.72% |
| DVN230929P00051000 | 2023-09-29 3:46PM EDT | 51.00 | 3.30 | 3.15 | 3.45 | +0.91 | +38.08% | 25 | 210 | 105.47% |
| DVN230929P00052000 | 2023-09-29 2:48PM EDT | 52.00 | 4.30 | 4.25 | 4.35 | +1.20 | +38.71% | 2 | 147 | 50.00% |
| DVN230929P00053000 | 2023-09-29 11:34AM EDT | 53.00 | 4.85 | 5.05 | 5.55 | +0.87 | +21.86% | 9 | 77 | 50.00% |
| DVN230929P00054000 | 2023-09-29 12:47PM EDT | 54.00 | 5.83 | 6.15 | 6.45 | -1.76 | -23.19% | 8 | 39 | 50.00% |
| DVN230929P00055000 | 2023-09-18 9:55AM EDT | 55.00 | 5.70 | 7.25 | 7.35 | 0.00 | - | 2 | 0 | 50.00% |
| DVN230929P00056000 | 2023-09-06 2:29PM EDT | 56.00 | 3.43 | 8.15 | 8.50 | 0.00 | - | 10 | 0 | 145.31% |
| DVN230929P00057000 | 2023-09-28 10:04AM EDT | 57.00 | 8.20 | 9.05 | 9.55 | 0.00 | - | 1 | 0 | 50.00% |
| DVN230929P00058000 | 2023-08-10 10:01AM EDT | 58.00 | 6.90 | 5.60 | 6.00 | 0.00 | - | - | 1 | 0.00% |
| DVN230929P00060000 | 2023-09-15 11:29AM EDT | 60.00 | 9.84 | 12.15 | 12.50 | 0.00 | - | 5 | 0 | 196.88% |
| DVN230929P00063000 | 2023-09-11 9:48AM EDT | 63.00 | 11.95 | 15.05 | 15.50 | 0.00 | - | - | 0 | 325.39% |
© 2023 Yahoo. All rights reserved.
