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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230331C00032500 | 2023-03-21 2:09PM EDT | 32.50 | 16.35 | 13.95 | 14.20 | +16.35 | - | - | 5 | 112.50% |
| DVN230331C00033000 | 2023-03-22 2:36PM EDT | 33.00 | 15.60 | 13.45 | 13.70 | +15.60 | - | - | 2 | 106.25% |
| DVN230331C00034000 | 2023-03-24 12:04PM EDT | 34.00 | 12.85 | 12.45 | 12.70 | +12.85 | - | 3 | 0 | 98.44% |
| DVN230331C00034500 | 2023-03-24 12:04PM EDT | 34.50 | 12.35 | 11.95 | 12.20 | +12.35 | - | 4 | 1 | 93.75% |
| DVN230331C00035000 | 2023-03-21 1:55PM EDT | 35.00 | 13.70 | 11.45 | 11.80 | 0.00 | - | 2 | 13 | 124.22% |
| DVN230331C00038000 | 2023-03-24 1:26PM EDT | 38.00 | 8.75 | 8.45 | 8.80 | +8.75 | - | 1 | 1 | 92.97% |
| DVN230331C00039000 | 2023-03-23 3:00PM EDT | 39.00 | 7.79 | 7.45 | 7.80 | +7.79 | - | - | 1 | 82.81% |
| DVN230331C00039500 | 2023-03-23 10:14AM EDT | 39.50 | 8.70 | 7.00 | 7.25 | +8.70 | - | - | 1 | 78.13% |
| DVN230331C00040000 | 2023-03-23 3:15PM EDT | 40.00 | 6.62 | 6.50 | 6.75 | 0.00 | - | 1 | 36 | 73.05% |
| DVN230331C00040500 | 2023-03-22 11:59AM EDT | 40.50 | 8.38 | 6.00 | 6.35 | +8.38 | - | - | 1 | 77.34% |
| DVN230331C00041000 | 2023-03-23 3:00PM EDT | 41.00 | 5.90 | 5.55 | 5.80 | +5.90 | - | - | 3 | 71.88% |
| DVN230331C00041500 | 2023-03-21 9:34AM EDT | 41.50 | 6.85 | 5.10 | 5.30 | +6.85 | - | - | 2 | 69.92% |
| DVN230331C00042000 | 2023-03-24 10:46AM EDT | 42.00 | 4.35 | 4.55 | 4.80 | -0.50 | -10.31% | 5 | 69 | 61.13% |
| DVN230331C00042500 | 2023-03-23 3:13PM EDT | 42.50 | 4.30 | 4.15 | 4.35 | +4.30 | - | - | 10 | 64.06% |
| DVN230331C00043000 | 2023-03-24 11:34AM EDT | 43.00 | 3.69 | 3.70 | 3.85 | -0.46 | -11.08% | 7 | 10 | 60.35% |
| DVN230331C00043500 | 2023-03-23 2:21PM EDT | 43.50 | 3.65 | 3.25 | 3.45 | +3.65 | - | - | 2 | 60.16% |
| DVN230331C00044000 | 2023-03-24 2:34PM EDT | 44.00 | 3.10 | 2.82 | 2.99 | -0.10 | -3.13% | 6 | 23 | 57.23% |
| DVN230331C00045000 | 2023-03-24 3:59PM EDT | 45.00 | 2.09 | 2.13 | 2.20 | -0.26 | -11.06% | 42 | 243 | 57.23% |
| DVN230331C00045500 | 2023-03-24 3:39PM EDT | 45.50 | 1.90 | 1.78 | 1.82 | +1.90 | - | 16 | 41 | 55.37% |
| DVN230331C00046000 | 2023-03-24 3:58PM EDT | 46.00 | 1.40 | 1.46 | 1.49 | -0.35 | -20.00% | 317 | 340 | 54.00% |
| DVN230331C00046500 | 2023-03-24 3:46PM EDT | 46.50 | 1.21 | 1.16 | 1.20 | +1.21 | - | 296 | 118 | 52.69% |
| DVN230331C00047000 | 2023-03-24 3:56PM EDT | 47.00 | 0.87 | 0.91 | 0.95 | -0.33 | -27.50% | 375 | 188 | 51.86% |
| DVN230331C00047500 | 2023-03-24 3:58PM EDT | 47.50 | 0.68 | 0.70 | 0.73 | -0.20 | -22.73% | 671 | 635 | 50.98% |
| DVN230331C00048000 | 2023-03-24 3:59PM EDT | 48.00 | 0.51 | 0.52 | 0.55 | -0.24 | -32.00% | 480 | 617 | 50.10% |
| DVN230331C00048500 | 2023-03-24 3:59PM EDT | 48.50 | 0.38 | 0.39 | 0.42 | -0.23 | -37.70% | 276 | 602 | 50.20% |
| DVN230331C00049000 | 2023-03-24 3:59PM EDT | 49.00 | 0.28 | 0.28 | 0.30 | -0.19 | -40.43% | 229 | 1,894 | 50.20% |
| DVN230331C00049500 | 2023-03-24 3:54PM EDT | 49.50 | 0.19 | 0.20 | 0.22 | -0.16 | -45.71% | 170 | 296 | 50.39% |
| DVN230331C00050000 | 2023-03-24 3:56PM EDT | 50.00 | 0.14 | 0.14 | 0.16 | -0.11 | -44.00% | 464 | 1,509 | 50.59% |
| DVN230331C00051000 | 2023-03-24 3:55PM EDT | 51.00 | 0.06 | 0.07 | 0.08 | -0.11 | -64.71% | 414 | 1,343 | 50.00% |
| DVN230331C00052000 | 2023-03-24 3:58PM EDT | 52.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 195 | 593 | 52.73% |
| DVN230331C00053000 | 2023-03-24 3:44PM EDT | 53.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 16 | 1,028 | 54.69% |
| DVN230331C00054000 | 2023-03-24 3:59PM EDT | 54.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 18 | 546 | 59.38% |
| DVN230331C00055000 | 2023-03-24 3:38PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 1,885 | 62.50% |
| DVN230331C00056000 | 2023-03-22 3:27PM EDT | 56.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,336 | 73.44% |
| DVN230331C00057000 | 2023-03-24 3:48PM EDT | 57.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 29 | 685 | 76.56% |
| DVN230331C00058000 | 2023-03-24 1:00PM EDT | 58.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 843 | 79.69% |
| DVN230331C00059000 | 2023-03-24 12:55PM EDT | 59.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 347 | 81.25% |
| DVN230331C00060000 | 2023-03-24 12:27PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,201 | 81.25% |
| DVN230331C00061000 | 2023-03-24 12:27PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 171 | 90.63% |
| DVN230331C00062000 | 2023-03-23 11:19AM EDT | 62.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 220 | 100.00% |
| DVN230331C00063000 | 2023-03-16 10:13AM EDT | 63.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 75 | 104.69% |
| DVN230331C00064000 | 2023-03-14 3:56PM EDT | 64.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 40 | 109.38% |
| DVN230331C00065000 | 2023-03-15 3:45PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 31 | 251 | 114.06% |
| DVN230331C00066000 | 2023-03-15 12:40PM EDT | 66.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 44 | 118.75% |
| DVN230331C00067000 | 2023-03-08 4:42PM EDT | 67.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 25 | 123.44% |
| DVN230331C00068000 | 2023-03-13 3:08PM EDT | 68.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 39 | 128.13% |
| DVN230331C00069000 | 2023-02-23 2:20PM EDT | 69.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 298 | 131.25% |
| DVN230331C00070000 | 2023-03-14 2:10PM EDT | 70.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 123 | 131.25% |
| DVN230331C00071000 | 2023-03-23 9:56AM EDT | 71.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 140.63% |
| DVN230331C00072000 | 2023-03-07 3:38PM EDT | 72.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 11 | 148.44% |
| DVN230331C00073000 | 2023-03-10 10:30AM EDT | 73.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 153.13% |
| DVN230331C00075000 | 2023-03-07 11:31AM EDT | 75.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 156.25% |
| DVN230331C00080000 | 2023-03-15 9:50AM EDT | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 26 | 175.00% |
| DVN230331C00085000 | 2023-02-10 2:56PM EDT | 85.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | - | 2 | 196.88% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230331P00034500 | 2023-03-20 3:09PM EDT | 34.50 | 0.01 | 0.00 | 0.03 | +0.01 | - | - | 1 | 107.81% |
| DVN230331P00035000 | 2023-03-20 3:52PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 263 | 103.13% |
| DVN230331P00036500 | 2023-03-24 9:48AM EDT | 36.50 | 0.02 | 0.00 | 0.03 | +0.02 | - | 39 | 0 | 89.06% |
| DVN230331P00037500 | 2023-03-23 3:00PM EDT | 37.50 | 0.03 | 0.01 | 0.02 | +0.03 | - | - | 4 | 81.25% |
| DVN230331P00038000 | 2023-03-24 1:14PM EDT | 38.00 | 0.02 | 0.01 | 0.03 | +0.02 | - | 23 | 0 | 79.69% |
| DVN230331P00038500 | 2023-03-23 1:59PM EDT | 38.50 | 0.02 | 0.02 | 0.04 | +0.02 | - | - | 2 | 79.69% |
| DVN230331P00039000 | 2023-03-24 12:38PM EDT | 39.00 | 0.03 | 0.02 | 0.04 | +0.03 | - | 451 | 0 | 75.00% |
| DVN230331P00039500 | 2023-03-24 3:56PM EDT | 39.50 | 0.04 | 0.03 | 0.05 | +0.04 | - | 20 | 10 | 73.44% |
| DVN230331P00040000 | 2023-03-24 3:02PM EDT | 40.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 20 | 216 | 71.88% |
| DVN230331P00040500 | 2023-03-24 10:35AM EDT | 40.50 | 0.09 | 0.06 | 0.08 | +0.09 | - | 1 | 132 | 71.09% |
| DVN230331P00041000 | 2023-03-24 1:59PM EDT | 41.00 | 0.08 | 0.07 | 0.09 | +0.08 | - | 3 | 14 | 67.97% |
| DVN230331P00041500 | 2023-03-24 3:53PM EDT | 41.50 | 0.10 | 0.09 | 0.11 | +0.10 | - | 10 | 4 | 65.82% |
| DVN230331P00042000 | 2023-03-24 3:53PM EDT | 42.00 | 0.13 | 0.12 | 0.14 | -0.10 | -43.48% | 23 | 361 | 64.45% |
| DVN230331P00042500 | 2023-03-24 1:59PM EDT | 42.50 | 0.16 | 0.15 | 0.18 | +0.16 | - | 27 | 3 | 62.50% |
| DVN230331P00043000 | 2023-03-24 2:25PM EDT | 43.00 | 0.19 | 0.19 | 0.23 | -0.14 | -42.42% | 22 | 103 | 60.84% |
| DVN230331P00043500 | 2023-03-24 3:46PM EDT | 43.50 | 0.25 | 0.25 | 0.29 | +0.25 | - | 52 | 48 | 59.38% |
| DVN230331P00044000 | 2023-03-24 3:47PM EDT | 44.00 | 0.35 | 0.33 | 0.36 | -0.15 | -30.00% | 230 | 353 | 57.91% |
| DVN230331P00044500 | 2023-03-24 3:54PM EDT | 44.50 | 0.47 | 0.42 | 0.46 | +0.47 | - | 118 | 40 | 56.54% |
| DVN230331P00045000 | 2023-03-24 3:56PM EDT | 45.00 | 0.58 | 0.53 | 0.58 | -0.06 | -9.38% | 202 | 1,048 | 55.08% |
| DVN230331P00045500 | 2023-03-24 3:59PM EDT | 45.50 | 0.71 | 0.68 | 0.72 | +0.71 | - | 106 | 391 | 53.81% |
| DVN230331P00046000 | 2023-03-24 3:41PM EDT | 46.00 | 0.82 | 0.85 | 0.89 | -0.11 | -11.83% | 131 | 261 | 52.44% |
| DVN230331P00046500 | 2023-03-24 3:44PM EDT | 46.50 | 1.02 | 1.05 | 1.10 | +1.02 | - | 59 | 366 | 51.07% |
| DVN230331P00047000 | 2023-03-24 3:59PM EDT | 47.00 | 1.33 | 1.30 | 1.35 | -0.01 | -0.75% | 241 | 612 | 50.20% |
| DVN230331P00047500 | 2023-03-24 3:59PM EDT | 47.50 | 1.64 | 1.57 | 1.64 | -0.13 | -7.34% | 304 | 84 | 50.68% |
| DVN230331P00048000 | 2023-03-24 3:59PM EDT | 48.00 | 1.98 | 1.90 | 1.97 | +0.04 | +2.06% | 148 | 329 | 50.39% |
| 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 | 56.45% |
| DVN230331P00049500 | 2023-03-24 11:45AM EDT | 49.50 | 3.25 | 3.05 | 3.20 | +0.20 | +6.56% | 2 | 60 | 54.00% |
| DVN230331P00050000 | 2023-03-24 3:55PM EDT | 50.00 | 3.70 | 3.50 | 3.70 | +0.21 | +6.02% | 163 | 874 | 51.56% |
| DVN230331P00051000 | 2023-03-24 3:50PM EDT | 51.00 | 4.50 | 4.40 | 4.60 | -0.04 | -0.88% | 26 | 276 | 61.13% |
| DVN230331P00052000 | 2023-03-24 3:02PM EDT | 52.00 | 5.35 | 5.40 | 5.60 | +0.16 | +3.08% | 122 | 603 | 57.42% |
| DVN230331P00053000 | 2023-03-24 2:48PM EDT | 53.00 | 6.20 | 6.35 | 6.60 | -0.27 | -4.17% | 12 | 378 | 60.16% |
| DVN230331P00054000 | 2023-03-24 1:38PM EDT | 54.00 | 7.35 | 7.35 | 7.60 | +0.20 | +2.80% | 18 | 115 | 67.19% |
| DVN230331P00055000 | 2023-03-24 3:52PM EDT | 55.00 | 8.51 | 8.35 | 8.60 | +2.80 | +49.04% | 23 | 4 | 73.83% |
| DVN230331P00056000 | 2023-03-23 2:39PM EDT | 56.00 | 9.44 | 9.35 | 9.60 | 0.00 | - | 15 | 41 | 80.47% |
| DVN230331P00057000 | 2023-03-16 3:12PM EDT | 57.00 | 10.97 | 10.35 | 10.60 | 0.00 | - | 2 | 0 | 86.72% |
| DVN230331P00058000 | 2023-03-16 11:08AM EDT | 58.00 | 12.90 | 11.35 | 11.60 | 0.00 | - | 1 | 0 | 92.97% |
| DVN230331P00059000 | 2023-03-16 9:56AM EDT | 59.00 | 13.79 | 12.35 | 12.60 | 0.00 | - | 8 | 9 | 98.44% |
| DVN230331P00060000 | 2023-03-24 3:45PM EDT | 60.00 | 13.34 | 13.35 | 13.60 | -0.63 | -4.51% | 2 | 4 | 104.69% |
| DVN230331P00061000 | 2023-03-24 3:52PM EDT | 61.00 | 14.47 | 14.35 | 14.60 | +3.17 | +28.05% | 1 | 0 | 110.16% |
| DVN230331P00062000 | 2023-03-10 11:50AM EDT | 62.00 | 10.37 | 15.35 | 15.60 | 0.00 | - | 1 | 0 | 115.63% |
| DVN230331P00063000 | 2023-03-10 1:43PM EDT | 63.00 | 11.37 | 16.35 | 16.60 | 0.00 | - | 1 | 0 | 121.09% |
| DVN230331P00064000 | 2023-03-17 9:42AM EDT | 64.00 | 18.00 | 17.35 | 17.60 | 0.00 | - | 12 | 1 | 126.56% |
| DVN230331P00065000 | 2023-03-17 9:31AM EDT | 65.00 | 18.94 | 18.35 | 18.60 | 0.00 | - | 13 | 0 | 131.25% |
| DVN230331P00066000 | 2023-02-17 12:27PM EDT | 66.00 | 13.78 | 19.75 | 20.00 | 0.00 | - | 1 | 0 | 206.64% |
| DVN230331P00067000 | 2023-02-17 10:52AM EDT | 67.00 | 14.70 | 20.75 | 21.00 | 0.00 | - | 2 | 0 | 212.89% |
| DVN230331P00068000 | 2023-03-09 11:43AM EDT | 68.00 | 14.35 | 21.35 | 21.60 | 0.00 | - | 3 | 0 | 146.09% |
| 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 | - | 5 | 0 | 155.47% |
| DVN230331P00071000 | 2023-03-24 1:38PM EDT | 71.00 | 24.25 | 24.35 | 24.60 | +24.25 | - | 1 | 0 | 160.16% |
| 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 | 168.75% |
© 2023 Yahoo. All rights reserved.
