Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:90.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230217C00090000 | 2023-01-17 9:46AM EST | 2023-02-17 | 0.03 | 0.00 | 0.08 | 0.00 | - | 4 | 322 | 88.67% |
| DVN230224C00090000 | 2023-01-24 9:58AM EST | 2023-02-24 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 3 | 71.48% |
| DVN230421C00090000 | 2023-02-03 3:53PM EST | 2023-04-21 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 11 | 2,705 | 39.45% |
| DVN230616C00090000 | 2023-02-02 2:27PM EST | 2023-06-16 | 0.26 | 0.23 | 0.28 | 0.00 | - | 15 | 959 | 37.55% |
| DVN230721C00090000 | 2023-02-03 10:41AM EST | 2023-07-21 | 0.53 | 0.39 | 0.45 | +0.10 | +23.26% | 8 | 4,357 | 36.72% |
| DVN240119C00090000 | 2023-02-03 3:43PM EST | 2024-01-19 | 1.59 | 1.51 | 1.70 | -0.06 | -3.64% | 12 | 6,565 | 35.80% |
| DVN240621C00090000 | 2023-02-02 2:45PM EST | 2024-06-21 | 2.67 | 2.47 | 2.98 | 0.00 | - | 6 | 298 | 36.12% |
| DVN250117C00090000 | 2023-02-03 1:46PM EST | 2025-01-17 | 4.00 | 3.65 | 4.20 | +0.20 | +5.26% | 55 | 474 | 34.74% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230421P00090000 | 2022-12-07 10:20AM EST | 2023-04-21 | 27.90 | 28.60 | 29.00 | 0.00 | - | 57 | 278 | 0.00% |
| DVN230616P00090000 | 2023-01-27 10:25AM EST | 2023-06-16 | 24.80 | 29.80 | 30.40 | 0.00 | - | 100 | 366 | 53.17% |
| DVN230721P00090000 | 2023-01-26 9:57AM EST | 2023-07-21 | 27.40 | 29.95 | 30.50 | 0.00 | - | 2 | 73 | 48.34% |
| DVN240119P00090000 | 2023-02-01 2:38PM EST | 2024-01-19 | 30.85 | 31.20 | 32.00 | 0.00 | - | 5 | 431 | 42.70% |
| DVN240621P00090000 | 2022-11-08 9:54AM EST | 2024-06-21 | 30.55 | 33.50 | 34.50 | 0.00 | - | 2 | 1 | 46.00% |
| DVN250117P00090000 | 2022-09-13 10:53AM EST | 2025-01-17 | 35.70 | 31.00 | 35.00 | 0.00 | - | 62 | 31 | 40.27% |
© 2023 Yahoo. All rights reserved.
