U.S. markets close in 4 hours 53 minutes

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.
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVN210730C000180002021-07-26 1:36PM EDT18.008.557.808.000.00--1373.44%
DVN210730C000200002021-07-21 12:31PM EDT20.006.105.856.000.00-1022279.69%
DVN210730C000210002021-07-28 1:09PM EDT21.005.404.905.000.00-1150.00%
DVN210730C000225002021-07-19 3:56PM EDT22.502.753.353.500.00--2170.31%
DVN210730C000235002021-07-27 10:00AM EDT23.502.792.332.64+0.42+17.72%46117.97%
DVN210730C000240002021-07-28 2:48PM EDT24.002.601.872.490.00-152169.53%
DVN210730C000245002021-07-28 3:30PM EDT24.502.151.341.740.00-64,22999.61%
DVN210730C000250002021-07-29 3:41PM EDT25.001.400.841.00-0.30-17.65%123361.72%
DVN210730C000255002021-07-30 10:42AM EDT25.500.630.420.63-0.59-48.36%350567.19%
DVN210730C000260002021-07-30 10:20AM EDT26.000.300.150.18-0.71-70.30%5483637.50%
DVN210730C000265002021-07-30 10:48AM EDT26.500.040.030.04-0.33-89.19%13065238.28%
DVN210730C000270002021-07-30 10:27AM EDT27.000.030.010.02-0.09-75.00%481,23450.00%
DVN210730C000275002021-07-30 10:35AM EDT27.500.020.010.02-0.06-75.00%5980764.06%
DVN210730C000280002021-07-30 9:56AM EDT28.000.030.010.040.00-211,60587.50%
DVN210730C000285002021-07-29 1:45PM EDT28.500.030.000.140.00-6740129.69%
DVN210730C000290002021-07-30 9:32AM EDT29.000.010.000.01-0.01-50.00%847193.75%
DVN210730C000295002021-07-29 12:51PM EDT29.500.010.000.010.00-1258106.25%
DVN210730C000300002021-07-30 10:35AM EDT30.000.010.000.01-0.01-50.00%111,868118.75%
DVN210730C000305002021-07-28 12:10PM EDT30.500.040.000.060.00-15181165.63%
DVN210730C000310002021-07-27 10:10AM EDT31.000.020.000.020.00-3167150.00%
DVN210730C000315002021-07-29 12:33PM EDT31.500.040.000.040.00-1336181.25%
DVN210730C000320002021-07-28 3:00PM EDT32.000.010.000.010.00-5150162.50%
DVN210730C000325002021-07-28 9:59AM EDT32.500.010.000.170.00-368262.50%
DVN210730C000330002021-07-23 3:35PM EDT33.000.050.000.160.00-192273.44%
DVN210730C000335002021-07-23 3:35PM EDT33.500.030.000.090.00-19257.81%
DVN210730C000340002021-07-07 10:27AM EDT34.000.090.000.110.00-126279.69%
DVN210730C000345002021-06-30 9:34AM EDT34.500.260.000.150.00-12307.81%
DVN210730C000350002021-07-26 3:39PM EDT35.000.020.000.140.00-9176317.19%
DVN210730C000355002021-07-06 3:05PM EDT35.500.150.000.180.00-20343.75%
DVN210730C000360002021-07-12 12:20PM EDT36.000.110.000.100.00-858321.88%
DVN210730C000370002021-06-29 10:58AM EDT37.000.130.000.070.00--52325.00%
DVN210730C000400002021-06-22 9:45AM EDT40.000.140.000.000.00--250.00%
DVN210730C000450002021-07-14 3:46PM EDT45.000.050.000.080.00-11475.00%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVN210730P000200002021-07-19 1:28PM EDT20.000.020.000.070.00-424262.50%
DVN210730P000210002021-07-27 12:19PM EDT21.000.020.000.060.00-147214.06%
DVN210730P000220002021-07-28 11:10AM EDT22.000.020.000.040.00-3548162.50%
DVN210730P000225002021-07-29 2:53PM EDT22.500.010.000.120.00-101164176.56%
DVN210730P000235002021-07-28 10:21AM EDT23.500.060.000.010.00-1013384.38%
DVN210730P000240002021-07-29 3:33PM EDT24.000.010.000.06-0.01-50.00%330493.75%
DVN210730P000245002021-07-28 2:51PM EDT24.500.050.000.010.00-6938753.13%
DVN210730P000250002021-07-29 12:00PM EDT25.000.020.010.030.00-5282753.13%
DVN210730P000255002021-07-30 10:43AM EDT25.500.070.040.06+0.02+40.00%2647639.84%
DVN210730P000260002021-07-30 10:41AM EDT26.000.160.200.22+0.07+77.78%1834335.94%
DVN210730P000265002021-07-30 10:16AM EDT26.500.300.530.65+0.08+36.36%7133654.30%
DVN210730P000270002021-07-29 2:25PM EDT27.000.601.001.13+0.11+22.45%1724873.44%
DVN210730P000275002021-07-30 9:33AM EDT27.501.431.461.68+0.70+95.89%316167.19%
DVN210730P000280002021-07-30 9:34AM EDT28.001.852.002.17+0.29+18.59%1412393.75%
DVN210730P000285002021-07-29 1:32PM EDT28.501.632.182.650.00-2580142.19%
DVN210730P000290002021-07-29 10:45AM EDT29.002.552.803.100.00-2203135.94%
DVN210730P000295002021-07-29 1:32PM EDT29.502.643.503.600.00-25250.00%
DVN210730P000300002021-07-26 11:26AM EDT30.003.903.904.15+0.20+5.41%1123195.31%
DVN210730P000305002021-07-23 1:43PM EDT30.504.354.454.600.00-117182.81%
DVN210730P000310002021-07-27 3:00PM EDT31.005.055.005.100.00-152150.00%
DVN210730P000315002021-07-07 3:33PM EDT31.504.175.405.600.00-23210.94%
DVN210730P000340002021-07-26 12:29PM EDT34.007.577.758.200.00-10340.63%