Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:50.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230210C00050000 | 2023-02-02 2:08PM EST | 2023-02-10 | 10.93 | 10.75 | 11.05 | 0.00 | - | 2 | 111 | 77.73% |
| DVN230217C00050000 | 2023-02-03 11:08AM EST | 2023-02-17 | 12.35 | 10.85 | 11.15 | +1.75 | +16.51% | 2 | 698 | 64.45% |
| DVN230224C00050000 | 2023-02-01 3:52PM EST | 2023-02-24 | 12.15 | 10.95 | 11.30 | 0.00 | - | 1 | 16 | 59.47% |
| DVN230317C00050000 | 2023-02-03 2:15PM EST | 2023-03-17 | 11.75 | 11.35 | 11.55 | +0.85 | +7.80% | 31 | 213 | 51.37% |
| DVN230421C00050000 | 2023-02-03 10:17AM EST | 2023-04-21 | 12.25 | 11.60 | 11.90 | +0.11 | +0.91% | 11 | 687 | 45.44% |
| DVN230616C00050000 | 2023-02-03 11:10AM EST | 2023-06-16 | 13.70 | 12.40 | 12.85 | +1.55 | +12.76% | 1 | 1,554 | 44.68% |
| DVN230721C00050000 | 2023-02-02 1:24PM EST | 2023-07-21 | 13.24 | 12.75 | 12.95 | 0.00 | - | 21 | 199 | 40.60% |
| DVN240119C00050000 | 2023-02-03 3:45PM EST | 2024-01-19 | 14.60 | 14.30 | 14.80 | +0.15 | +1.04% | 6 | 825 | 38.57% |
| DVN240621C00050000 | 2023-02-03 10:35AM EST | 2024-06-21 | 16.50 | 15.10 | 15.55 | +1.45 | +9.63% | 1 | 36 | 35.47% |
| DVN250117C00050000 | 2023-02-03 3:52PM EST | 2025-01-17 | 16.20 | 16.15 | 16.75 | +0.05 | +0.31% | 165 | 484 | 34.19% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230210P00050000 | 2023-02-02 10:28AM EST | 2023-02-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 119 | 1,086 | 62.50% |
| DVN230217P00050000 | 2023-02-03 3:59PM EST | 2023-02-17 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 351 | 2,381 | 59.96% |
| DVN230224P00050000 | 2023-02-02 12:12PM EST | 2023-02-24 | 0.20 | 0.16 | 0.18 | 0.00 | - | 1 | 95 | 53.32% |
| DVN230303P00050000 | 2023-02-03 12:51PM EST | 2023-03-03 | 0.28 | 0.25 | 0.31 | -0.02 | -6.67% | 2 | 77 | 51.47% |
| DVN230310P00050000 | 2023-02-03 1:27PM EST | 2023-03-10 | 0.44 | 0.41 | 0.57 | -0.07 | -13.73% | 40 | 37 | 53.13% |
| DVN230317P00050000 | 2023-02-03 3:50PM EST | 2023-03-17 | 0.62 | 0.61 | 0.64 | -0.06 | -8.82% | 55 | 746 | 52.05% |
| DVN230421P00050000 | 2023-02-03 3:45PM EST | 2023-04-21 | 1.18 | 1.18 | 1.22 | -0.17 | -12.59% | 52 | 2,635 | 48.05% |
| DVN230616P00050000 | 2023-02-03 3:29PM EST | 2023-06-16 | 2.32 | 2.35 | 2.41 | -0.11 | -4.53% | 150 | 3,590 | 48.69% |
| DVN230721P00050000 | 2023-02-03 3:58PM EST | 2023-07-21 | 2.82 | 2.79 | 2.84 | -0.10 | -3.42% | 135 | 2,217 | 46.90% |
| DVN240119P00050000 | 2023-02-03 2:14PM EST | 2024-01-19 | 5.35 | 5.25 | 5.50 | -0.25 | -4.46% | 53 | 1,298 | 46.83% |
| DVN240621P00050000 | 2023-02-02 1:53PM EST | 2024-06-21 | 7.30 | 7.05 | 7.30 | 0.00 | - | 3 | 157 | 46.78% |
| DVN250117P00050000 | 2023-02-03 9:42AM EST | 2025-01-17 | 8.94 | 8.80 | 9.30 | -0.36 | -3.87% | 3 | 900 | 46.47% |
© 2023 Yahoo. All rights reserved.
