Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:60.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230210C00060000 | 2023-02-03 3:59PM EST | 2023-02-10 | 1.68 | 1.66 | 1.71 | -0.11 | -6.15% | 115 | 540 | 40.09% |
| DVN230217C00060000 | 2023-02-03 3:58PM EST | 2023-02-17 | 2.71 | 2.72 | 2.76 | -0.13 | -4.58% | 164 | 2,321 | 50.34% |
| DVN230224C00060000 | 2023-02-03 3:45PM EST | 2023-02-24 | 3.10 | 3.00 | 3.10 | -0.03 | -0.96% | 35 | 46 | 47.05% |
| DVN230303C00060000 | 2023-02-03 1:10PM EST | 2023-03-03 | 3.70 | 3.35 | 3.45 | +0.45 | +13.85% | 21 | 88 | 45.87% |
| DVN230317C00060000 | 2023-02-03 3:59PM EST | 2023-03-17 | 3.75 | 3.70 | 3.75 | -0.10 | -2.60% | 123 | 1,293 | 40.97% |
| DVN230421C00060000 | 2023-02-03 3:51PM EST | 2023-04-21 | 4.65 | 4.60 | 4.70 | -0.10 | -2.11% | 89 | 3,216 | 38.79% |
| DVN230616C00060000 | 2023-02-03 3:54PM EST | 2023-06-16 | 6.15 | 6.10 | 6.25 | -0.05 | -0.81% | 75 | 3,193 | 40.21% |
| DVN230721C00060000 | 2023-02-03 3:39PM EST | 2023-07-21 | 6.76 | 6.55 | 6.70 | +0.01 | +0.15% | 4 | 531 | 38.53% |
| DVN240119C00060000 | 2023-02-03 1:18PM EST | 2024-01-19 | 9.30 | 8.90 | 9.30 | +0.44 | +4.97% | 13 | 4,913 | 37.83% |
| DVN240621C00060000 | 2023-02-01 12:59PM EST | 2024-06-21 | 10.35 | 10.10 | 10.55 | 0.00 | - | 2 | 236 | 36.01% |
| DVN250117C00060000 | 2023-02-03 12:31PM EST | 2025-01-17 | 12.25 | 11.30 | 11.90 | +0.61 | +5.24% | 1 | 823 | 34.36% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230210P00060000 | 2023-02-03 3:58PM EST | 2023-02-10 | 0.82 | 0.78 | 0.82 | -0.17 | -17.17% | 1,182 | 823 | 38.77% |
| DVN230217P00060000 | 2023-02-03 3:52PM EST | 2023-02-17 | 1.81 | 1.78 | 1.81 | -0.13 | -6.70% | 338 | 5,332 | 48.58% |
| DVN230224P00060000 | 2023-02-03 3:44PM EST | 2023-02-24 | 2.01 | 2.05 | 2.10 | -0.44 | -17.96% | 46 | 530 | 44.36% |
| DVN230303P00060000 | 2023-02-03 3:55PM EST | 2023-03-03 | 2.35 | 2.33 | 2.38 | -0.25 | -9.62% | 23 | 318 | 42.48% |
| DVN230310P00060000 | 2023-02-03 10:44AM EST | 2023-03-10 | 2.44 | 3.00 | 3.10 | -0.76 | -23.75% | 6 | 97 | 47.73% |
| DVN230317P00060000 | 2023-02-03 3:35PM EST | 2023-03-17 | 3.20 | 3.30 | 3.35 | -0.30 | -8.57% | 395 | 5,552 | 46.58% |
| DVN230421P00060000 | 2023-02-03 3:45PM EST | 2023-04-21 | 4.20 | 4.25 | 4.35 | -0.29 | -6.46% | 78 | 6,117 | 43.38% |
| DVN230616P00060000 | 2023-02-03 3:08PM EST | 2023-06-16 | 6.03 | 6.05 | 6.15 | -0.37 | -5.78% | 11 | 3,253 | 45.45% |
| DVN230721P00060000 | 2023-02-03 3:50PM EST | 2023-07-21 | 6.65 | 6.60 | 6.70 | -0.37 | -5.27% | 46 | 8,830 | 43.81% |
| DVN240119P00060000 | 2023-02-03 2:41PM EST | 2024-01-19 | 9.76 | 9.70 | 10.25 | -0.49 | -4.78% | 35 | 2,658 | 45.65% |
| DVN240621P00060000 | 2023-02-02 9:34AM EST | 2024-06-21 | 12.00 | 11.70 | 12.20 | +0.15 | +1.27% | 1 | 515 | 45.14% |
| DVN250117P00060000 | 2023-02-01 3:27PM EST | 2025-01-17 | 13.65 | 13.65 | 14.00 | 0.00 | - | 2 | 928 | 43.48% |
© 2023 Yahoo. All rights reserved.
