Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:75.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230210C00075000 | 2023-02-03 9:36AM EST | 2023-02-10 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 80 | 64.06% |
| DVN230217C00075000 | 2023-02-03 3:30PM EST | 2023-02-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 40 | 7,147 | 54.69% |
| DVN230224C00075000 | 2023-02-03 2:36PM EST | 2023-02-24 | 0.08 | 0.06 | 0.07 | +0.01 | +14.29% | 3 | 2,490 | 45.70% |
| DVN230303C00075000 | 2023-02-01 3:50PM EST | 2023-03-03 | 0.17 | 0.07 | 0.17 | 0.00 | - | 26 | 310 | 46.29% |
| DVN230317C00075000 | 2023-02-03 3:53PM EST | 2023-03-17 | 0.18 | 0.17 | 0.22 | -0.02 | -10.00% | 31 | 12,841 | 39.55% |
| DVN230421C00075000 | 2023-02-03 3:54PM EST | 2023-04-21 | 0.57 | 0.55 | 0.60 | -0.03 | -5.00% | 369 | 6,522 | 37.18% |
| DVN230616C00075000 | 2023-02-03 3:41PM EST | 2023-06-16 | 1.49 | 1.41 | 1.48 | +0.09 | +6.43% | 132 | 5,536 | 37.78% |
| DVN230721C00075000 | 2023-02-03 3:58PM EST | 2023-07-21 | 1.87 | 1.81 | 1.89 | 0.00 | - | 757 | 3,434 | 36.91% |
| DVN240119C00075000 | 2023-02-03 3:42PM EST | 2024-01-19 | 4.15 | 3.85 | 4.15 | +0.25 | +6.41% | 125 | 5,323 | 36.60% |
| DVN240621C00075000 | 2023-02-03 2:37PM EST | 2024-06-21 | 5.49 | 5.20 | 5.75 | +0.17 | +3.20% | 1 | 1,201 | 36.43% |
| DVN250117C00075000 | 2023-02-03 9:46AM EST | 2025-01-17 | 7.00 | 6.60 | 7.10 | +0.35 | +5.26% | 132 | 2,511 | 34.68% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230217P00075000 | 2023-02-02 2:44PM EST | 2023-02-17 | 14.60 | 14.05 | 14.30 | 0.00 | - | 11 | 71 | 65.04% |
| DVN230303P00075000 | 2023-01-19 2:06PM EST | 2023-03-03 | 11.44 | 14.05 | 14.40 | 0.00 | - | - | 1 | 50.20% |
| DVN230310P00075000 | 2023-02-01 10:28AM EST | 2023-03-10 | 13.35 | 14.40 | 15.50 | 0.00 | - | 1 | 17 | 60.50% |
| DVN230317P00075000 | 2023-01-30 1:05PM EST | 2023-03-17 | 12.92 | 14.75 | 15.30 | 0.00 | - | 10 | 72 | 56.64% |
| DVN230421P00075000 | 2023-01-30 10:21AM EST | 2023-04-21 | 12.35 | 15.05 | 15.55 | 0.00 | - | 30 | 558 | 48.80% |
| DVN230616P00075000 | 2023-01-25 3:15PM EST | 2023-06-16 | 14.05 | 16.25 | 16.65 | 0.00 | - | 1 | 1,332 | 46.73% |
| DVN230721P00075000 | 2023-02-02 9:57AM EST | 2023-07-21 | 17.00 | 16.60 | 17.00 | 0.00 | - | 5 | 146 | 44.07% |
| DVN240119P00075000 | 2023-02-02 2:12PM EST | 2024-01-19 | 19.79 | 19.20 | 19.85 | 0.00 | - | 15 | 684 | 43.56% |
| DVN240621P00075000 | 2022-12-13 3:59PM EST | 2024-06-21 | 23.60 | 20.80 | 21.70 | 0.00 | - | 15 | 311 | 42.94% |
| DVN250117P00075000 | 2023-02-02 1:13PM EST | 2025-01-17 | 23.15 | 22.80 | 23.75 | 0.00 | - | 2 | 71 | 42.16% |
© 2023 Yahoo. All rights reserved.
