DVN - Devon Energy Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN200710C00009000 | 2020-06-26 12:59PM EDT | 9.00 | 2.23 | 1.07 | 1.27 | 0.00 | - | 1 | 1 | 221.88% |
| DVN200710C00009500 | 2020-07-10 3:08PM EDT | 9.50 | 0.51 | 0.62 | 0.83 | +0.51 | +1,700.00% | 3 | 3 | 114.06% |
| DVN200710C00010000 | 2020-07-10 3:27PM EDT | 10.00 | 0.17 | 0.14 | 0.32 | -1.09 | -86.51% | 443 | 260 | 51.56% |
| DVN200710C00010500 | 2020-07-10 2:52PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -3.94 | -99.75% | 4 | 104 | 43.75% |
| DVN200710C00011000 | 2020-07-10 11:48AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -1.97 | -99.49% | 3 | 510 | 75.00% |
| DVN200710C00011500 | 2020-07-10 1:55PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.56 | -98.25% | 20 | 405 | 112.50% |
| DVN200710C00012000 | 2020-07-10 11:08AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 171 | 534 | 150.00% |
| DVN200710C00012500 | 2020-07-07 1:22PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | -0.24 | -92.31% | 12 | 78 | 175.00% |
| DVN200710C00013000 | 2020-07-07 3:38PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | -0.16 | -94.12% | 1 | 85 | 50.00% |
| DVN200710C00013500 | 2020-07-09 10:55AM EDT | 13.50 | 0.04 | 0.00 | 0.01 | -0.06 | -60.00% | 4 | 133 | 237.50% |
| DVN200710C00014000 | 2020-06-29 11:17AM EDT | 14.00 | 0.05 | 0.00 | 0.01 | -0.02 | -28.57% | 110 | 178 | 262.50% |
| DVN200710C00014500 | 2020-06-26 12:43PM EDT | 14.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 20 | 92 | 312.50% |
| DVN200710C00015000 | 2020-06-23 1:30PM EDT | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 50.00% |
| DVN200710C00015500 | 2020-06-16 11:57AM EDT | 15.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| DVN200710C00016000 | 2020-06-25 9:55AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 3,350 | 50.00% |
| DVN200710C00016500 | 2020-06-15 10:17AM EDT | 16.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| DVN200710C00017000 | 2020-06-18 3:26PM EDT | 17.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 55 | 36 | 481.25% |
| DVN200710C00017500 | 2020-06-22 6:51PM EDT | 17.50 | 0.69 | 0.00 | 0.03 | 0.00 | - | - | 2 | 462.50% |
| DVN200710C00018000 | 2020-06-22 6:51PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| DVN200710C00018500 | 2020-06-22 6:51PM EDT | 18.50 | 0.30 | 0.02 | 0.25 | 0.00 | - | 1 | 1 | 734.38% |
| DVN200710C00019000 | 2020-06-17 9:52AM EDT | 19.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 17 | 450.00% |
| DVN200710C00020000 | 2020-06-22 6:51PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 302 | 50.00% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN200710P00007500 | 2020-06-22 6:51PM EDT | 7.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DVN200710P00009000 | 2020-06-26 9:53AM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| DVN200710P00009500 | 2020-07-09 2:12PM EDT | 9.50 | 0.06 | 0.00 | 0.04 | -0.44 | -88.00% | 10 | 43 | 98.44% |
| DVN200710P00010000 | 2020-07-10 1:48PM EDT | 10.00 | 0.03 | 0.00 | 0.09 | -0.09 | -75.00% | 131 | 123 | 54.69% |
| DVN200710P00010500 | 2020-07-10 3:13PM EDT | 10.50 | 0.23 | 0.27 | 0.38 | -0.20 | -46.51% | 34 | 132 | 85.94% |
| DVN200710P00011000 | 2020-07-10 3:32PM EDT | 11.00 | 0.85 | 0.73 | 0.90 | +0.27 | +46.55% | 29 | 171 | 75.00% |
| DVN200710P00011500 | 2020-07-10 10:04AM EDT | 11.50 | 1.50 | 1.26 | 1.37 | +1.13 | +305.41% | 1 | 106 | 112.50% |
| DVN200710P00012000 | 2020-07-10 1:42PM EDT | 12.00 | 1.87 | 1.76 | 1.99 | +1.21 | +183.33% | 20 | 35 | 242.19% |
| DVN200710P00012500 | 2020-06-25 9:51AM EDT | 12.50 | 1.40 | 2.28 | 2.42 | 0.00 | - | 5 | 10 | 253.13% |
| DVN200710P00013000 | 2020-07-08 11:26AM EDT | 13.00 | 2.90 | 2.70 | 2.86 | +1.82 | +168.52% | 2 | 0 | 303.13% |
| DVN200710P00014500 | 2020-07-01 10:36AM EDT | 14.50 | 3.05 | 3.70 | 4.40 | -0.53 | -14.80% | 1 | 0 | 456.25% |
| DVN200710P00015000 | 2020-06-26 11:27AM EDT | 15.00 | 3.95 | 4.60 | 4.95 | 0.00 | - | 10 | 0 | 543.75% |
| DVN200710P00016000 | 2020-06-22 6:51PM EDT | 16.00 | 4.30 | 5.30 | 5.95 | 0.00 | - | - | 0 | 606.25% |
© 2020 Verizon Media. All rights reserved.