Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230210C00080000 | 2023-01-24 11:10AM EST | 2023-02-10 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 9 | 85.16% |
| DVN230217C00080000 | 2023-02-02 1:23PM EST | 2023-02-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 712 | 61.72% |
| DVN230224C00080000 | 2023-02-02 3:16PM EST | 2023-02-24 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 40 | 50.78% |
| DVN230303C00080000 | 2023-02-02 10:42AM EST | 2023-03-03 | 0.07 | 0.02 | 0.10 | 0.00 | - | 10 | 55 | 52.05% |
| DVN230317C00080000 | 2023-02-02 2:28PM EST | 2023-03-17 | 0.09 | 0.04 | 0.10 | 0.00 | - | 1 | 318 | 42.19% |
| DVN230421C00080000 | 2023-02-03 3:50PM EST | 2023-04-21 | 0.26 | 0.24 | 0.25 | -0.02 | -7.14% | 197 | 4,625 | 36.72% |
| DVN230616C00080000 | 2023-02-03 1:38PM EST | 2023-06-16 | 0.89 | 0.79 | 0.85 | +0.09 | +11.25% | 17 | 3,404 | 37.43% |
| DVN230721C00080000 | 2023-02-03 3:30PM EST | 2023-07-21 | 1.18 | 1.10 | 1.17 | +0.08 | +7.27% | 14 | 1,389 | 36.62% |
| DVN240119C00080000 | 2023-02-03 3:54PM EST | 2024-01-19 | 3.03 | 2.90 | 3.15 | -0.02 | -0.66% | 41 | 3,347 | 36.52% |
| DVN240621C00080000 | 2023-02-03 3:45PM EST | 2024-06-21 | 4.35 | 4.10 | 4.60 | 0.00 | - | 2 | 419 | 36.21% |
| DVN250117C00080000 | 2023-02-03 9:39AM EST | 2025-01-17 | 6.00 | 5.35 | 6.10 | +0.50 | +9.09% | 100 | 250 | 35.14% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230217P00080000 | 2023-01-25 9:39AM EST | 2023-02-17 | 16.57 | 19.05 | 19.35 | 0.00 | - | 1 | 2 | 67.58% |
| DVN230303P00080000 | 2023-01-18 11:43AM EST | 2023-03-03 | 16.27 | 19.05 | 19.35 | 0.00 | - | - | 0 | 58.98% |
| DVN230310P00080000 | 2023-01-27 3:33PM EST | 2023-03-10 | 14.86 | 19.30 | 20.40 | 0.00 | - | 17 | 17 | 69.92% |
| DVN230421P00080000 | 2023-02-02 2:27PM EST | 2023-04-21 | 20.50 | 19.75 | 20.25 | 0.00 | - | 1 | 371 | 53.27% |
| DVN230616P00080000 | 2023-01-09 10:01AM EST | 2023-06-16 | 19.73 | 20.60 | 21.00 | 0.00 | - | 2 | 849 | 48.12% |
| DVN230721P00080000 | 2023-02-01 12:51PM EST | 2023-07-21 | 21.11 | 20.85 | 21.25 | 0.00 | - | 1 | 25 | 44.85% |
| DVN240119P00080000 | 2023-01-27 11:21AM EST | 2024-01-19 | 19.50 | 22.90 | 23.60 | 0.00 | - | 2 | 739 | 42.81% |
| DVN240621P00080000 | 2023-01-12 12:05PM EST | 2024-06-21 | 24.45 | 24.55 | 25.15 | 0.00 | - | 15 | 9 | 41.52% |
| DVN250117P00080000 | 2022-12-09 9:41AM EST | 2025-01-17 | 29.50 | 28.25 | 29.75 | 0.00 | - | 1 | 36 | 48.69% |
© 2023 Yahoo. All rights reserved.
