Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:65.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230210C00065000 | 2023-02-03 3:51PM EST | 2023-02-10 | 0.13 | 0.13 | 0.16 | -0.05 | -27.78% | 1,830 | 1,478 | 40.63% |
| DVN230217C00065000 | 2023-02-03 3:57PM EST | 2023-02-17 | 0.80 | 0.79 | 0.81 | -0.05 | -5.88% | 1,059 | 10,258 | 48.93% |
| DVN230224C00065000 | 2023-02-03 3:54PM EST | 2023-02-24 | 1.01 | 1.00 | 1.04 | -0.06 | -5.61% | 271 | 1,038 | 44.39% |
| DVN230303C00065000 | 2023-02-03 3:31PM EST | 2023-03-03 | 1.34 | 1.26 | 1.30 | +0.11 | +8.94% | 17 | 277 | 42.77% |
| DVN230310C00065000 | 2023-02-03 12:40PM EST | 2023-03-10 | 1.86 | 1.42 | 1.48 | +0.36 | +24.00% | 30 | 20 | 40.85% |
| DVN230317C00065000 | 2023-02-03 3:59PM EST | 2023-03-17 | 1.58 | 1.57 | 1.60 | -0.12 | -7.06% | 260 | 2,929 | 38.82% |
| DVN230421C00065000 | 2023-02-03 3:50PM EST | 2023-04-21 | 2.51 | 2.45 | 2.55 | -0.17 | -6.34% | 192 | 3,989 | 37.70% |
| DVN230616C00065000 | 2023-02-03 3:56PM EST | 2023-06-16 | 3.94 | 3.90 | 4.05 | -0.01 | -0.25% | 77 | 2,868 | 39.14% |
| DVN230721C00065000 | 2023-02-03 12:42PM EST | 2023-07-21 | 4.95 | 4.40 | 4.55 | +0.60 | +13.79% | 78 | 1,504 | 37.88% |
| DVN240119C00065000 | 2023-02-03 1:14PM EST | 2024-01-19 | 7.30 | 6.85 | 7.35 | +0.25 | +3.55% | 11 | 5,499 | 38.02% |
| DVN240621C00065000 | 2023-02-03 10:28AM EST | 2024-06-21 | 9.25 | 8.15 | 8.65 | +0.53 | +6.08% | 1 | 115 | 36.23% |
| DVN250117C00065000 | 2023-02-03 1:11PM EST | 2025-01-17 | 10.00 | 9.45 | 10.05 | +0.60 | +6.38% | 1 | 556 | 34.56% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230210P00065000 | 2023-02-03 3:54PM EST | 2023-02-10 | 4.27 | 4.20 | 4.35 | -0.18 | -4.04% | 126 | 1,072 | 43.26% |
| DVN230217P00065000 | 2023-02-03 3:47PM EST | 2023-02-17 | 4.81 | 4.80 | 4.95 | -0.19 | -3.80% | 18 | 5,257 | 48.68% |
| DVN230224P00065000 | 2023-02-01 11:04AM EST | 2023-02-24 | 4.55 | 5.00 | 5.10 | 0.00 | - | 20 | 65 | 42.48% |
| DVN230303P00065000 | 2023-02-03 10:01AM EST | 2023-03-03 | 4.79 | 5.20 | 5.35 | -0.40 | -7.71% | 3 | 995 | 41.04% |
| DVN230310P00065000 | 2023-02-03 1:32PM EST | 2023-03-10 | 5.77 | 5.80 | 6.30 | +0.27 | +4.91% | 2 | 33 | 50.68% |
| DVN230317P00065000 | 2023-02-03 11:28AM EST | 2023-03-17 | 5.65 | 6.30 | 6.45 | -0.81 | -12.54% | 12 | 3,869 | 48.10% |
| DVN230421P00065000 | 2023-02-03 3:38PM EST | 2023-04-21 | 7.08 | 7.10 | 7.25 | -0.62 | -8.05% | 23 | 3,733 | 42.85% |
| DVN230616P00065000 | 2023-02-01 3:12PM EST | 2023-06-16 | 8.85 | 8.85 | 9.10 | +0.64 | +7.80% | 6 | 3,109 | 45.37% |
| DVN230721P00065000 | 2023-02-02 11:34AM EST | 2023-07-21 | 9.40 | 9.45 | 9.60 | 0.00 | - | 14 | 367 | 43.41% |
| DVN240119P00065000 | 2023-02-03 12:56PM EST | 2024-01-19 | 12.30 | 12.50 | 13.10 | -0.80 | -6.11% | 25 | 3,154 | 44.79% |
| DVN240621P00065000 | 2023-01-31 1:32PM EST | 2024-06-21 | 13.45 | 14.50 | 15.00 | 0.00 | - | 5 | 409 | 44.02% |
| DVN250117P00065000 | 2023-01-30 3:52PM EST | 2025-01-17 | 15.80 | 16.45 | 17.25 | 0.00 | - | 1 | 170 | 43.70% |
© 2023 Yahoo. All rights reserved.
