Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:45.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230210C00045000 | 2023-01-30 12:50PM EST | 2023-02-10 | 18.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN230217C00045000 | 2023-02-03 12:20PM EST | 2023-02-17 | 16.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN230224C00045000 | 2023-02-03 3:26PM EST | 2023-02-24 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN230303C00045000 | 2023-01-30 2:46PM EST | 2023-03-03 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN230310C00045000 | 2023-01-27 3:20PM EST | 2023-03-10 | 21.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN230317C00045000 | 2023-02-03 12:20PM EST | 2023-03-17 | 16.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN230421C00045000 | 2023-02-02 2:08PM EST | 2023-04-21 | 16.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DVN230616C00045000 | 2023-02-02 10:18AM EST | 2023-06-16 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN230721C00045000 | 2023-01-20 2:52PM EST | 2023-07-21 | 20.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240119C00045000 | 2023-02-01 12:59PM EST | 2024-01-19 | 17.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240621C00045000 | 2023-01-30 3:31PM EST | 2024-06-21 | 19.85 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| DVN250117C00045000 | 2023-02-01 10:49AM EST | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230210P00045000 | 2023-02-03 10:59AM EST | 2023-02-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DVN230217P00045000 | 2023-02-03 3:53PM EST | 2023-02-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DVN230224P00045000 | 2023-02-02 3:16PM EST | 2023-02-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DVN230303P00045000 | 2023-02-03 1:06PM EST | 2023-03-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DVN230317P00045000 | 2023-02-03 1:10PM EST | 2023-03-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DVN230421P00045000 | 2023-02-03 1:35PM EST | 2023-04-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DVN230616P00045000 | 2023-02-03 3:29PM EST | 2023-06-16 | 1.34 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| DVN230721P00045000 | 2023-02-03 3:26PM EST | 2023-07-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| DVN240119P00045000 | 2023-02-03 1:12PM EST | 2024-01-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| DVN240621P00045000 | 2023-02-02 10:24AM EST | 2024-06-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVN250117P00045000 | 2023-02-02 2:22PM EST | 2025-01-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
