Devon Energy Corporation (DVN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.95-0.68 (-2.55%)
As of 11:07AM EDT. Market open.
CallsforJuly 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN210730C00018000 | 2021-07-26 1:36PM EDT | 18.00 | 8.55 | 7.80 | 8.00 | 0.00 | - | - | 1 | 373.44% |
| DVN210730C00020000 | 2021-07-21 12:31PM EDT | 20.00 | 6.10 | 5.85 | 6.00 | 0.00 | - | 10 | 22 | 279.69% |
| DVN210730C00021000 | 2021-07-28 1:09PM EDT | 21.00 | 5.40 | 4.90 | 5.00 | 0.00 | - | 1 | 1 | 50.00% |
| DVN210730C00022500 | 2021-07-19 3:56PM EDT | 22.50 | 2.75 | 3.35 | 3.50 | 0.00 | - | - | 2 | 170.31% |
| DVN210730C00023500 | 2021-07-27 10:00AM EDT | 23.50 | 2.79 | 2.33 | 2.64 | +0.42 | +17.72% | 4 | 6 | 117.97% |
| DVN210730C00024000 | 2021-07-28 2:48PM EDT | 24.00 | 2.60 | 1.87 | 2.49 | 0.00 | - | 1 | 52 | 169.53% |
| DVN210730C00024500 | 2021-07-28 3:30PM EDT | 24.50 | 2.15 | 1.34 | 1.74 | 0.00 | - | 6 | 4,229 | 99.61% |
| DVN210730C00025000 | 2021-07-29 3:41PM EDT | 25.00 | 1.40 | 0.84 | 1.00 | -0.30 | -17.65% | 1 | 233 | 61.72% |
| DVN210730C00025500 | 2021-07-30 10:42AM EDT | 25.50 | 0.63 | 0.42 | 0.63 | -0.59 | -48.36% | 3 | 505 | 67.19% |
| DVN210730C00026000 | 2021-07-30 10:20AM EDT | 26.00 | 0.30 | 0.15 | 0.18 | -0.71 | -70.30% | 54 | 836 | 37.50% |
| DVN210730C00026500 | 2021-07-30 10:48AM EDT | 26.50 | 0.04 | 0.03 | 0.04 | -0.33 | -89.19% | 130 | 652 | 38.28% |
| DVN210730C00027000 | 2021-07-30 10:27AM EDT | 27.00 | 0.03 | 0.01 | 0.02 | -0.09 | -75.00% | 48 | 1,234 | 50.00% |
| DVN210730C00027500 | 2021-07-30 10:35AM EDT | 27.50 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 59 | 807 | 64.06% |
| DVN210730C00028000 | 2021-07-30 9:56AM EDT | 28.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 21 | 1,605 | 87.50% |
| DVN210730C00028500 | 2021-07-29 1:45PM EDT | 28.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 6 | 740 | 129.69% |
| DVN210730C00029000 | 2021-07-30 9:32AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 471 | 93.75% |
| DVN210730C00029500 | 2021-07-29 12:51PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 258 | 106.25% |
| DVN210730C00030000 | 2021-07-30 10:35AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 11,868 | 118.75% |
| DVN210730C00030500 | 2021-07-28 12:10PM EDT | 30.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 15 | 181 | 165.63% |
| DVN210730C00031000 | 2021-07-27 10:10AM EDT | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 167 | 150.00% |
| DVN210730C00031500 | 2021-07-29 12:33PM EDT | 31.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 336 | 181.25% |
| DVN210730C00032000 | 2021-07-28 3:00PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 150 | 162.50% |
| DVN210730C00032500 | 2021-07-28 9:59AM EDT | 32.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 68 | 262.50% |
| DVN210730C00033000 | 2021-07-23 3:35PM EDT | 33.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 92 | 273.44% |
| DVN210730C00033500 | 2021-07-23 3:35PM EDT | 33.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 9 | 257.81% |
| DVN210730C00034000 | 2021-07-07 10:27AM EDT | 34.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 26 | 279.69% |
| DVN210730C00034500 | 2021-06-30 9:34AM EDT | 34.50 | 0.26 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 307.81% |
| DVN210730C00035000 | 2021-07-26 3:39PM EDT | 35.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 91 | 76 | 317.19% |
| DVN210730C00035500 | 2021-07-06 3:05PM EDT | 35.50 | 0.15 | 0.00 | 0.18 | 0.00 | - | 2 | 0 | 343.75% |
| DVN210730C00036000 | 2021-07-12 12:20PM EDT | 36.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 8 | 58 | 321.88% |
| DVN210730C00037000 | 2021-06-29 10:58AM EDT | 37.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | - | 52 | 325.00% |
| DVN210730C00040000 | 2021-06-22 9:45AM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| DVN210730C00045000 | 2021-07-14 3:46PM EDT | 45.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 475.00% |
PutsforJuly 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN210730P00020000 | 2021-07-19 1:28PM EDT | 20.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 24 | 262.50% |
| DVN210730P00021000 | 2021-07-27 12:19PM EDT | 21.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 47 | 214.06% |
| DVN210730P00022000 | 2021-07-28 11:10AM EDT | 22.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 35 | 48 | 162.50% |
| DVN210730P00022500 | 2021-07-29 2:53PM EDT | 22.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 101 | 164 | 176.56% |
| DVN210730P00023500 | 2021-07-28 10:21AM EDT | 23.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 10 | 133 | 84.38% |
| DVN210730P00024000 | 2021-07-29 3:33PM EDT | 24.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 3 | 304 | 93.75% |
| DVN210730P00024500 | 2021-07-28 2:51PM EDT | 24.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 69 | 387 | 53.13% |
| DVN210730P00025000 | 2021-07-29 12:00PM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 52 | 827 | 53.13% |
| DVN210730P00025500 | 2021-07-30 10:43AM EDT | 25.50 | 0.07 | 0.04 | 0.06 | +0.02 | +40.00% | 26 | 476 | 39.84% |
| DVN210730P00026000 | 2021-07-30 10:41AM EDT | 26.00 | 0.16 | 0.20 | 0.22 | +0.07 | +77.78% | 18 | 343 | 35.94% |
| DVN210730P00026500 | 2021-07-30 10:16AM EDT | 26.50 | 0.30 | 0.53 | 0.65 | +0.08 | +36.36% | 71 | 336 | 54.30% |
| DVN210730P00027000 | 2021-07-29 2:25PM EDT | 27.00 | 0.60 | 1.00 | 1.13 | +0.11 | +22.45% | 17 | 248 | 73.44% |
| DVN210730P00027500 | 2021-07-30 9:33AM EDT | 27.50 | 1.43 | 1.46 | 1.68 | +0.70 | +95.89% | 3 | 161 | 67.19% |
| DVN210730P00028000 | 2021-07-30 9:34AM EDT | 28.00 | 1.85 | 2.00 | 2.17 | +0.29 | +18.59% | 14 | 123 | 93.75% |
| DVN210730P00028500 | 2021-07-29 1:32PM EDT | 28.50 | 1.63 | 2.18 | 2.65 | 0.00 | - | 2 | 580 | 142.19% |
| DVN210730P00029000 | 2021-07-29 10:45AM EDT | 29.00 | 2.55 | 2.80 | 3.10 | 0.00 | - | 2 | 203 | 135.94% |
| DVN210730P00029500 | 2021-07-29 1:32PM EDT | 29.50 | 2.64 | 3.50 | 3.60 | 0.00 | - | 2 | 52 | 50.00% |
| DVN210730P00030000 | 2021-07-26 11:26AM EDT | 30.00 | 3.90 | 3.90 | 4.15 | +0.20 | +5.41% | 1 | 123 | 195.31% |
| DVN210730P00030500 | 2021-07-23 1:43PM EDT | 30.50 | 4.35 | 4.45 | 4.60 | 0.00 | - | 1 | 17 | 182.81% |
| DVN210730P00031000 | 2021-07-27 3:00PM EDT | 31.00 | 5.05 | 5.00 | 5.10 | 0.00 | - | 15 | 21 | 50.00% |
| DVN210730P00031500 | 2021-07-07 3:33PM EDT | 31.50 | 4.17 | 5.40 | 5.60 | 0.00 | - | 2 | 3 | 210.94% |
| DVN210730P00034000 | 2021-07-26 12:29PM EDT | 34.00 | 7.57 | 7.75 | 8.20 | 0.00 | - | 1 | 0 | 340.63% |
© 2021 Verizon Media. All rights reserved.
