Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230331C00035000 | 2023-03-21 1:55PM EDT | 35.00 | 13.70 | 11.45 | 11.80 | 0.00 | - | 2 | 13 | 113.28% |
| DVN230331C00040000 | 2023-03-23 3:15PM EDT | 40.00 | 6.62 | 6.50 | 6.75 | 0.00 | - | 1 | 36 | 66.41% |
| DVN230331C00042000 | 2023-03-23 2:36PM EDT | 42.00 | 4.35 | 4.55 | 4.80 | -0.50 | -10.31% | 5 | 69 | 55.86% |
| DVN230331C00043000 | 2023-03-24 11:34AM EDT | 43.00 | 3.69 | 3.70 | 3.85 | -0.46 | -11.08% | 7 | 10 | 55.08% |
| DVN230331C00044000 | 2023-03-24 2:34PM EDT | 44.00 | 3.10 | 2.82 | 2.99 | -0.10 | -3.13% | 6 | 23 | 52.25% |
| DVN230331C00045000 | 2023-03-24 3:59PM EDT | 45.00 | 2.09 | 2.13 | 2.20 | -0.26 | -11.06% | 42 | 243 | 52.25% |
| DVN230331C00046000 | 2023-03-24 3:58PM EDT | 46.00 | 1.40 | 1.46 | 1.49 | -0.35 | -20.00% | 317 | 340 | 50.00% |
| DVN230331C00047000 | 2023-03-24 3:56PM EDT | 47.00 | 0.87 | 0.91 | 0.95 | -0.33 | -27.50% | 375 | 188 | 48.15% |
| DVN230331C00047500 | 2023-03-24 3:58PM EDT | 47.50 | 0.68 | 0.70 | 0.73 | -0.20 | -22.73% | 671 | 635 | 47.17% |
| DVN230331C00048000 | 2023-03-24 3:59PM EDT | 48.00 | 0.51 | 0.52 | 0.55 | -0.24 | -32.00% | 480 | 617 | 46.48% |
| DVN230331C00048500 | 2023-03-24 3:59PM EDT | 48.50 | 0.38 | 0.39 | 0.42 | -0.23 | -37.70% | 276 | 602 | 46.58% |
| DVN230331C00049000 | 2023-03-24 3:59PM EDT | 49.00 | 0.28 | 0.28 | 0.30 | -0.19 | -40.43% | 229 | 1,894 | 45.80% |
| DVN230331C00049500 | 2023-03-24 3:54PM EDT | 49.50 | 0.19 | 0.20 | 0.22 | -0.16 | -45.71% | 170 | 296 | 45.90% |
| DVN230331C00050000 | 2023-03-24 3:56PM EDT | 50.00 | 0.14 | 0.14 | 0.16 | -0.11 | -44.00% | 464 | 1,509 | 46.09% |
| DVN230331C00051000 | 2023-03-24 3:55PM EDT | 51.00 | 0.06 | 0.07 | 0.08 | -0.11 | -64.71% | 414 | 1,343 | 46.48% |
| DVN230331C00052000 | 2023-03-24 3:58PM EDT | 52.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 195 | 593 | 49.22% |
| DVN230331C00053000 | 2023-03-24 3:44PM EDT | 53.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 16 | 1,028 | 50.00% |
| DVN230331C00054000 | 2023-03-24 3:59PM EDT | 54.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 18 | 546 | 53.91% |
| DVN230331C00055000 | 2023-03-24 3:38PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 1,885 | 57.03% |
| DVN230331C00056000 | 2023-03-22 3:27PM EDT | 56.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,336 | 67.19% |
| DVN230331C00057000 | 2023-03-24 3:48PM EDT | 57.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 29 | 685 | 70.31% |
| DVN230331C00058000 | 2023-03-24 1:00PM EDT | 58.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 843 | 72.66% |
| DVN230331C00059000 | 2023-03-24 12:55PM EDT | 59.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 347 | 73.44% |
| DVN230331C00060000 | 2023-03-24 12:27PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,201 | 71.88% |
| DVN230331C00061000 | 2023-03-24 12:27PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 171 | 82.81% |
| DVN230331C00062000 | 2023-03-23 11:19AM EDT | 62.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 220 | 90.63% |
| DVN230331C00063000 | 2023-03-16 10:13AM EDT | 63.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 75 | 95.31% |
| DVN230331C00064000 | 2023-03-14 3:56PM EDT | 64.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 40 | 100.00% |
| DVN230331C00065000 | 2023-03-15 3:45PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 31 | 251 | 104.69% |
| DVN230331C00066000 | 2023-03-15 12:40PM EDT | 66.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 44 | 107.81% |
| DVN230331C00067000 | 2023-03-08 4:42PM EDT | 67.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 25 | 112.50% |
| DVN230331C00068000 | 2023-03-13 3:08PM EDT | 68.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 39 | 115.63% |
| DVN230331C00069000 | 2023-02-23 2:20PM EDT | 69.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 298 | 120.31% |
| DVN230331C00070000 | 2023-03-14 2:10PM EDT | 70.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 123 | 118.75% |
| DVN230331C00071000 | 2023-03-23 9:56AM EDT | 71.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 128.13% |
| DVN230331C00072000 | 2023-03-07 3:38PM EDT | 72.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 11 | 135.94% |
| DVN230331C00073000 | 2023-03-10 10:30AM EDT | 73.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 139.06% |
| DVN230331C00075000 | 2023-03-07 11:31AM EDT | 75.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 142.19% |
| DVN230331C00080000 | 2023-03-15 9:50AM EDT | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 26 | 159.38% |
| DVN230331C00085000 | 2023-02-10 2:56PM EDT | 85.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | - | 2 | 179.69% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230331P00035000 | 2023-03-20 3:52PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 263 | 93.75% |
| DVN230331P00040000 | 2023-03-24 3:02PM EDT | 40.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 20 | 216 | 65.63% |
| DVN230331P00042000 | 2023-03-24 3:53PM EDT | 42.00 | 0.13 | 0.12 | 0.14 | -0.10 | -43.48% | 23 | 361 | 58.79% |
| DVN230331P00043000 | 2023-03-24 2:25PM EDT | 43.00 | 0.19 | 0.19 | 0.23 | -0.14 | -42.42% | 22 | 103 | 55.47% |
| DVN230331P00044000 | 2023-03-24 3:47PM EDT | 44.00 | 0.35 | 0.33 | 0.36 | -0.15 | -30.00% | 230 | 353 | 52.93% |
| DVN230331P00045000 | 2023-03-24 3:56PM EDT | 45.00 | 0.58 | 0.53 | 0.58 | -0.06 | -9.38% | 202 | 1,048 | 50.29% |
| DVN230331P00046000 | 2023-03-24 3:41PM EDT | 46.00 | 0.82 | 0.85 | 0.89 | -0.11 | -11.83% | 131 | 261 | 48.73% |
| DVN230331P00047000 | 2023-03-24 3:59PM EDT | 47.00 | 1.33 | 1.30 | 1.35 | -0.01 | -0.75% | 241 | 612 | 46.88% |
| DVN230331P00047500 | 2023-03-24 3:59PM EDT | 47.50 | 1.64 | 1.57 | 1.64 | -0.13 | -7.34% | 304 | 84 | 46.29% |
| DVN230331P00048000 | 2023-03-24 3:59PM EDT | 48.00 | 1.98 | 1.90 | 1.97 | +0.04 | +2.06% | 148 | 329 | 46.00% |
| DVN230331P00048500 | 2023-03-24 2:45PM EDT | 48.50 | 2.15 | 2.25 | 2.42 | -0.31 | -12.60% | 30 | 106 | 50.20% |
| DVN230331P00049000 | 2023-03-24 3:49PM EDT | 49.00 | 2.70 | 2.61 | 2.83 | +0.05 | +1.89% | 69 | 589 | 51.56% |
| DVN230331P00049500 | 2023-03-24 11:45AM EDT | 49.50 | 3.25 | 3.05 | 3.20 | +0.20 | +6.56% | 2 | 60 | 49.32% |
| DVN230331P00050000 | 2023-03-24 3:55PM EDT | 50.00 | 3.70 | 3.50 | 3.70 | +0.21 | +6.02% | 163 | 874 | 54.39% |
| DVN230331P00051000 | 2023-03-24 3:50PM EDT | 51.00 | 4.50 | 4.40 | 4.60 | -0.04 | -0.88% | 26 | 276 | 55.86% |
| DVN230331P00052000 | 2023-03-24 3:02PM EDT | 52.00 | 5.35 | 5.40 | 5.60 | +0.16 | +3.08% | 122 | 603 | 52.34% |
| DVN230331P00053000 | 2023-03-24 2:48PM EDT | 53.00 | 6.20 | 6.35 | 6.60 | -0.27 | -4.17% | 12 | 378 | 54.69% |
| DVN230331P00054000 | 2023-03-24 1:38PM EDT | 54.00 | 7.35 | 7.35 | 7.60 | +0.20 | +2.80% | 18 | 115 | 61.33% |
| DVN230331P00055000 | 2023-03-24 3:52PM EDT | 55.00 | 8.51 | 8.35 | 8.60 | +2.80 | +49.04% | 23 | 4 | 67.19% |
| DVN230331P00056000 | 2023-03-23 2:39PM EDT | 56.00 | 9.44 | 9.35 | 9.60 | 0.00 | - | 15 | 41 | 73.44% |
| DVN230331P00057000 | 2023-03-16 3:12PM EDT | 57.00 | 10.97 | 10.35 | 10.60 | 0.00 | - | 2 | 0 | 78.91% |
| DVN230331P00058000 | 2023-03-16 11:08AM EDT | 58.00 | 12.90 | 11.35 | 11.60 | 0.00 | - | 1 | 0 | 84.38% |
| DVN230331P00059000 | 2023-03-16 9:56AM EDT | 59.00 | 13.79 | 12.35 | 12.60 | 0.00 | - | 8 | 9 | 89.84% |
| DVN230331P00060000 | 2023-03-24 3:45PM EDT | 60.00 | 13.34 | 13.35 | 13.60 | -0.63 | -4.51% | 2 | 4 | 95.31% |
| DVN230331P00061000 | 2023-03-24 3:52PM EDT | 61.00 | 14.47 | 14.35 | 14.60 | +3.17 | +28.05% | 1 | 0 | 100.78% |
| DVN230331P00062000 | 2023-03-10 11:50AM EDT | 62.00 | 10.37 | 15.35 | 15.60 | 0.00 | - | 1 | 0 | 105.47% |
| DVN230331P00063000 | 2023-03-10 1:43PM EDT | 63.00 | 11.37 | 16.35 | 16.60 | 0.00 | - | 1 | 0 | 110.16% |
| DVN230331P00064000 | 2023-03-17 9:42AM EDT | 64.00 | 18.00 | 17.35 | 17.60 | 0.00 | - | 12 | 1 | 115.23% |
| DVN230331P00065000 | 2023-03-17 9:31AM EDT | 65.00 | 18.94 | 18.35 | 18.60 | 0.00 | - | 13 | 0 | 119.92% |
| DVN230331P00066000 | 2023-02-17 12:27PM EDT | 66.00 | 13.78 | 19.75 | 20.00 | 0.00 | - | 1 | 0 | 188.48% |
| DVN230331P00067000 | 2023-02-17 10:52AM EDT | 67.00 | 14.70 | 20.75 | 21.00 | 0.00 | - | 2 | 0 | 194.34% |
| DVN230331P00068000 | 2023-03-09 11:43AM EDT | 68.00 | 14.35 | 21.35 | 21.60 | 0.00 | - | 3 | 0 | 133.59% |
| DVN230331P00069000 | 2023-02-10 4:30PM EDT | 69.00 | 7.80 | 18.05 | 18.30 | 0.00 | - | - | 2 | 0.00% |
| DVN230331P00070000 | 2023-03-22 2:40PM EDT | 70.00 | 21.06 | 23.35 | 23.60 | 0.00 | - | 1 | 0 | 142.19% |
| DVN230331P00072000 | 2023-02-10 4:30PM EDT | 72.00 | 10.20 | 21.05 | 21.25 | 0.00 | - | - | 6 | 0.00% |
| DVN230331P00073000 | 2023-03-09 4:32PM EDT | 73.00 | 20.65 | 26.35 | 26.60 | 0.00 | - | 2 | 1 | 153.91% |
© 2023 Yahoo. All rights reserved.
