Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:85.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230217C00085000 | 2023-01-31 1:12PM EST | 2023-02-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 50 | 260 | 73.05% |
| DVN230317C00085000 | 2023-02-02 2:28PM EST | 2023-03-17 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 12 | 47.07% |
| DVN230421C00085000 | 2023-02-03 3:24PM EST | 2023-04-21 | 0.14 | 0.09 | 0.13 | 0.00 | - | 6 | 3,992 | 38.09% |
| DVN230616C00085000 | 2023-02-03 3:33PM EST | 2023-06-16 | 0.47 | 0.43 | 0.49 | -0.07 | -12.96% | 64 | 1,936 | 37.45% |
| DVN230721C00085000 | 2023-02-03 3:23PM EST | 2023-07-21 | 0.70 | 0.64 | 0.75 | -0.14 | -16.67% | 4 | 652 | 36.94% |
| DVN240119C00085000 | 2023-02-03 3:47PM EST | 2024-01-19 | 2.21 | 2.08 | 2.40 | +0.11 | +5.24% | 13 | 3,777 | 36.57% |
| DVN240621C00085000 | 2023-02-03 10:28AM EST | 2024-06-21 | 3.75 | 3.25 | 3.65 | +0.15 | +4.17% | 1 | 103 | 35.93% |
| DVN250117C00085000 | 2023-02-03 10:03AM EST | 2025-01-17 | 5.00 | 4.45 | 5.00 | -0.50 | -9.09% | 100 | 38 | 34.72% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230217P00085000 | 2022-12-15 9:47AM EST | 2023-02-17 | 23.60 | 21.25 | 21.55 | 0.00 | - | - | 0 | 0.00% |
| DVN230421P00085000 | 2023-01-30 2:55PM EST | 2023-04-21 | 23.20 | 24.65 | 25.15 | 0.00 | - | 2 | 370 | 54.79% |
| DVN230616P00085000 | 2023-01-30 12:43PM EST | 2023-06-16 | 23.05 | 25.15 | 25.65 | 0.00 | - | 4 | 378 | 50.68% |
| DVN230721P00085000 | 2023-02-01 12:51PM EST | 2023-07-21 | 25.51 | 25.30 | 25.80 | 0.00 | - | 1 | 47 | 46.46% |
| DVN240119P00085000 | 2023-01-24 10:00AM EST | 2024-01-19 | 24.38 | 27.15 | 27.65 | 0.00 | - | 15 | 673 | 42.43% |
| DVN240621P00085000 | 2022-12-07 10:35AM EST | 2024-06-21 | 30.02 | 29.65 | 30.55 | 0.00 | - | 5 | 16 | 46.68% |
| DVN250117P00085000 | 2022-09-29 2:10PM EST | 2025-01-17 | 36.75 | 26.65 | 28.30 | 0.00 | - | 11 | 22 | 31.95% |
© 2023 Yahoo. All rights reserved.
