Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230210C00070000 | 2023-02-03 2:25PM EST | 2023-02-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 331 | 1,266 | 51.17% |
| DVN230217C00070000 | 2023-02-03 3:59PM EST | 2023-02-17 | 0.20 | 0.19 | 0.20 | +0.01 | +5.26% | 299 | 11,250 | 50.49% |
| DVN230224C00070000 | 2023-02-03 3:51PM EST | 2023-02-24 | 0.28 | 0.25 | 0.28 | +0.02 | +7.69% | 58 | 968 | 44.43% |
| DVN230303C00070000 | 2023-02-03 2:10PM EST | 2023-03-03 | 0.45 | 0.38 | 0.40 | +0.06 | +15.38% | 48 | 2,186 | 42.14% |
| DVN230310C00070000 | 2023-02-03 3:46PM EST | 2023-03-10 | 0.48 | 0.47 | 0.50 | -0.02 | -4.00% | 214 | 258 | 40.09% |
| DVN230317C00070000 | 2023-02-03 3:53PM EST | 2023-03-17 | 0.57 | 0.56 | 0.57 | -0.04 | -6.56% | 201 | 6,012 | 37.99% |
| DVN230421C00070000 | 2023-02-03 3:59PM EST | 2023-04-21 | 1.25 | 1.21 | 1.28 | -0.03 | -2.34% | 1,052 | 9,412 | 37.31% |
| DVN230616C00070000 | 2023-02-03 3:56PM EST | 2023-06-16 | 2.48 | 2.42 | 2.55 | -0.02 | -0.80% | 77 | 4,280 | 38.73% |
| DVN230721C00070000 | 2023-02-03 3:39PM EST | 2023-07-21 | 2.99 | 2.88 | 2.96 | +0.17 | +6.03% | 102 | 7,572 | 37.21% |
| DVN240119C00070000 | 2023-02-03 2:14PM EST | 2024-01-19 | 5.39 | 5.20 | 5.45 | -0.01 | -0.19% | 35 | 4,945 | 36.76% |
| DVN240621C00070000 | 2023-02-01 10:07AM EST | 2024-06-21 | 7.20 | 6.60 | 7.10 | 0.00 | - | 4 | 344 | 36.49% |
| DVN250117C00070000 | 2023-02-03 11:01AM EST | 2025-01-17 | 8.80 | 7.70 | 8.50 | +0.80 | +10.00% | 16 | 632 | 34.78% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230210P00070000 | 2023-01-31 9:34AM EST | 2023-02-10 | 8.00 | 9.05 | 9.35 | 0.00 | - | 1 | 1 | 57.03% |
| DVN230217P00070000 | 2023-02-03 1:18PM EST | 2023-02-17 | 8.90 | 9.20 | 9.35 | -0.33 | -3.58% | 4 | 456 | 50.78% |
| DVN230224P00070000 | 2023-02-03 11:28AM EST | 2023-02-24 | 8.32 | 9.20 | 9.50 | -0.86 | -9.37% | 107 | 14 | 47.17% |
| DVN230303P00070000 | 2023-02-02 12:52PM EST | 2023-03-03 | 9.25 | 9.25 | 9.60 | 0.00 | - | 3 | 56 | 43.60% |
| DVN230310P00070000 | 2023-01-31 9:34AM EST | 2023-03-10 | 9.20 | 9.75 | 10.75 | 0.00 | - | 2 | 249 | 52.54% |
| DVN230317P00070000 | 2023-02-02 3:59PM EST | 2023-03-17 | 10.38 | 10.15 | 10.65 | 0.00 | - | 15 | 429 | 50.32% |
| DVN230421P00070000 | 2023-02-03 12:00PM EST | 2023-04-21 | 10.34 | 10.80 | 11.10 | -1.17 | -10.17% | 4 | 1,828 | 44.82% |
| DVN230616P00070000 | 2023-02-03 2:43PM EST | 2023-06-16 | 12.20 | 12.35 | 12.60 | -0.42 | -3.33% | 90 | 1,180 | 45.51% |
| DVN230721P00070000 | 2023-02-01 2:20PM EST | 2023-07-21 | 12.84 | 12.75 | 13.05 | 0.00 | - | 20 | 158 | 43.38% |
| DVN240119P00070000 | 2023-02-02 1:14PM EST | 2024-01-19 | 15.80 | 15.65 | 16.35 | 0.00 | - | 2 | 1,371 | 44.26% |
| DVN240621P00070000 | 2023-01-12 2:48PM EST | 2024-06-21 | 17.80 | 17.65 | 18.35 | 0.00 | - | 12 | 110 | 43.90% |
| DVN250117P00070000 | 2023-01-27 10:31AM EST | 2025-01-17 | 16.85 | 19.35 | 20.30 | 0.00 | - | 28 | 290 | 42.63% |
© 2023 Yahoo. All rights reserved.
