Advertisement
Advertisement
U.S. Markets open in 5 hrs 34 mins
S&P Futures
4,157.25 +10.50 (+0.25%) Dow Futures
32,839.00 +82.00 (+0.25%) Nasdaq Futures
13,279.25 +50.50 (+0.38%) Russell 2000 Futures
1,926.40 +4.60 (+0.24%) Crude Oil
89.60 +0.59 (+0.66%) Gold
1,794.00 +2.80 (+0.16%)
Devon Energy Corporation (DVN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN220812C00035000 | 2022-08-03 10:34AM EDT | 35.00 | 24.10 | 23.00 | 23.25 | +6.20 | +34.64% | 2 | 2 | 388.09% |
| DVN220812C00038000 | 2022-07-26 9:56AM EDT | 38.00 | 20.20 | 19.95 | 20.30 | 0.00 | - | - | 1 | 337.30% |
| DVN220812C00040000 | 2022-08-01 3:38PM EDT | 40.00 | 21.87 | 17.90 | 18.20 | 0.00 | - | - | 0 | 299.80% |
| DVN220812C00041000 | 2022-08-01 9:50AM EDT | 41.00 | 19.85 | 16.95 | 17.25 | 0.00 | - | - | 15 | 288.09% |
| DVN220812C00042000 | 2022-08-01 9:32AM EDT | 42.00 | 18.45 | 16.00 | 16.25 | 0.00 | - | - | 1 | 274.61% |
| DVN220812C00044000 | 2022-08-02 1:13PM EDT | 44.00 | 17.76 | 13.90 | 14.25 | 0.00 | - | 4 | 3 | 241.60% |
| DVN220812C00045000 | 2022-07-15 11:02AM EDT | 45.00 | 8.45 | 12.95 | 13.35 | 0.00 | - | - | 14 | 231.64% |
| DVN220812C00046000 | 2022-08-01 3:27PM EDT | 46.00 | 16.70 | 12.05 | 12.45 | 0.00 | - | - | 6 | 223.05% |
| DVN220812C00047000 | 2022-07-13 12:45PM EDT | 47.00 | 7.48 | 11.05 | 11.40 | 0.00 | - | - | 14 | 207.03% |
| DVN220812C00049000 | 2022-07-19 1:31PM EDT | 49.00 | 8.75 | 9.10 | 9.30 | 0.00 | - | - | 8 | 176.76% |
| DVN220812C00050000 | 2022-08-03 1:49PM EDT | 50.00 | 7.85 | 8.15 | 8.30 | -3.35 | -29.91% | 28 | 50 | 163.67% |
| DVN220812C00051000 | 2022-08-02 11:53AM EDT | 51.00 | 10.30 | 7.20 | 7.50 | 0.00 | - | 8 | 15 | 155.08% |
| DVN220812C00052000 | 2022-08-03 3:03PM EDT | 52.00 | 6.15 | 6.30 | 6.50 | -3.15 | -33.87% | 10 | 62 | 142.48% |
| DVN220812C00053000 | 2022-08-03 12:00PM EDT | 53.00 | 5.37 | 5.45 | 5.60 | -2.46 | -31.42% | 12 | 82 | 132.72% |
| DVN220812C00054000 | 2022-08-03 12:01PM EDT | 54.00 | 4.55 | 4.60 | 4.80 | -2.41 | -34.63% | 19 | 126 | 124.12% |
| DVN220812C00055000 | 2022-08-03 3:35PM EDT | 55.00 | 3.90 | 3.90 | 4.00 | -2.30 | -37.10% | 42 | 220 | 117.29% |
| DVN220812C00056000 | 2022-08-02 3:59PM EDT | 56.00 | 2.75 | 3.15 | 3.30 | -2.48 | -47.42% | 10 | 185 | 109.86% |
| DVN220812C00057000 | 2022-08-03 1:07PM EDT | 57.00 | 2.65 | 2.55 | 2.63 | -2.35 | -47.00% | 73 | 192 | 104.10% |
| DVN220812C00058000 | 2022-08-03 3:29PM EDT | 58.00 | 2.11 | 1.98 | 2.06 | -2.24 | -51.49% | 733 | 163 | 98.73% |
| DVN220812C00059000 | 2022-08-03 3:05PM EDT | 59.00 | 1.54 | 1.53 | 1.59 | -2.17 | -58.49% | 263 | 173 | 95.12% |
| DVN220812C00060000 | 2022-08-03 3:23PM EDT | 60.00 | 1.19 | 1.13 | 1.19 | -1.31 | -52.40% | 905 | 838 | 91.31% |
| DVN220812C00061000 | 2022-08-03 3:26PM EDT | 61.00 | 0.87 | 0.80 | 0.86 | -1.13 | -56.50% | 345 | 389 | 87.60% |
| DVN220812C00062000 | 2022-08-03 3:20PM EDT | 62.00 | 0.59 | 0.57 | 0.61 | -0.92 | -60.93% | 945 | 628 | 85.35% |
| DVN220812C00063000 | 2022-08-03 3:33PM EDT | 63.00 | 0.42 | 0.38 | 0.42 | -0.71 | -62.83% | 606 | 942 | 82.81% |
| DVN220812C00064000 | 2022-08-03 3:23PM EDT | 64.00 | 0.29 | 0.27 | 0.29 | -0.54 | -65.06% | 273 | 409 | 82.03% |
| DVN220812C00065000 | 2022-08-03 3:35PM EDT | 65.00 | 0.19 | 0.18 | 0.19 | -0.40 | -67.80% | 354 | 837 | 80.66% |
| DVN220812C00066000 | 2022-08-03 3:29PM EDT | 66.00 | 0.13 | 0.11 | 0.13 | -0.37 | -74.00% | 201 | 507 | 79.49% |
| DVN220812C00067000 | 2022-08-03 1:40PM EDT | 67.00 | 0.10 | 0.08 | 0.09 | -0.19 | -65.52% | 86 | 735 | 80.08% |
| DVN220812C00068000 | 2022-08-03 1:07PM EDT | 68.00 | 0.07 | 0.05 | 0.07 | -0.20 | -74.07% | 26 | 379 | 80.86% |
| DVN220812C00069000 | 2022-08-03 12:05PM EDT | 69.00 | 0.04 | 0.04 | 0.05 | -0.15 | -78.95% | 10 | 35 | 82.42% |
| DVN220812C00070000 | 2022-08-03 12:23PM EDT | 70.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 26 | 253 | 84.38% |
| DVN220812C00071000 | 2022-08-01 3:57PM EDT | 71.00 | 0.03 | 0.02 | 0.03 | -0.20 | -86.96% | 3 | 14 | 85.16% |
| DVN220812C00072000 | 2022-08-03 9:44AM EDT | 72.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2 | 28 | 89.06% |
| DVN220812C00073000 | 2022-08-02 1:38PM EDT | 73.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 15 | 28 | 90.63% |
| DVN220812C00075000 | 2022-08-02 2:52PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 37 | 96.88% |
| DVN220812C00080000 | 2022-08-02 12:22PM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 186 | 109.38% |
| DVN220812C00085000 | 2022-08-02 9:32AM EDT | 85.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 263 | 132.81% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN220812P00035000 | 2022-08-02 1:50PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 162.50% |
| DVN220812P00038000 | 2022-07-27 2:29PM EDT | 38.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 7 | 137.50% |
| DVN220812P00039000 | 2022-08-01 11:10AM EDT | 39.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 9 | 128.13% |
| DVN220812P00040000 | 2022-08-02 11:11AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 60 | 120.31% |
| DVN220812P00041000 | 2022-07-27 10:01AM EDT | 41.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 2 | 112.50% |
| DVN220812P00042000 | 2022-08-01 10:20AM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 104.69% |
| DVN220812P00043000 | 2022-07-29 2:15PM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 37 | 93.75% |
| DVN220812P00044000 | 2022-07-29 9:48AM EDT | 44.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 7 | 90.63% |
| DVN220812P00045000 | 2022-08-02 3:20PM EDT | 45.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 5 | 1,046 | 85.94% |
| DVN220812P00046000 | 2022-07-29 11:10AM EDT | 46.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 1 | 68 | 81.25% |
| DVN220812P00046500 | 2022-08-01 3:09PM EDT | 46.50 | 0.01 | 0.03 | 0.04 | 0.00 | - | - | 31 | 82.03% |
| DVN220812P00047000 | 2022-07-29 1:23PM EDT | 47.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | - | 71 | 81.25% |
| DVN220812P00048000 | 2022-08-03 3:22PM EDT | 48.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 7 | 137 | 75.78% |
| DVN220812P00048500 | 2022-08-03 1:37PM EDT | 48.50 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 38 | 3 | 75.00% |
| DVN220812P00049000 | 2022-08-02 12:19PM EDT | 49.00 | 0.12 | 0.08 | 0.09 | +0.08 | +200.00% | 15 | 119 | 73.44% |
| DVN220812P00049500 | 2022-08-02 10:50AM EDT | 49.50 | 0.12 | 0.10 | 0.11 | +0.05 | +71.43% | 5 | 2 | 72.27% |
| DVN220812P00050000 | 2022-08-03 12:47PM EDT | 50.00 | 0.15 | 0.12 | 0.13 | +0.09 | +150.00% | 24 | 213 | 70.51% |
| DVN220812P00051000 | 2022-08-03 2:43PM EDT | 51.00 | 0.21 | 0.18 | 0.19 | +0.14 | +200.00% | 107 | 94 | 67.77% |
| DVN220812P00052000 | 2022-08-03 3:28PM EDT | 52.00 | 0.26 | 0.27 | 0.29 | +0.13 | +100.00% | 52 | 45 | 65.82% |
| DVN220812P00052500 | 2022-08-03 1:37PM EDT | 52.50 | 0.43 | 0.30 | 0.34 | +0.15 | +53.57% | 120 | 9 | 63.28% |
| DVN220812P00053000 | 2022-08-03 2:52PM EDT | 53.00 | 0.47 | 0.38 | 0.41 | +0.26 | +123.81% | 445 | 78 | 62.50% |
| DVN220812P00054000 | 2022-08-03 3:26PM EDT | 54.00 | 0.52 | 0.53 | 0.59 | +0.26 | +100.00% | 279 | 167 | 59.47% |
| DVN220812P00055000 | 2022-08-03 3:13PM EDT | 55.00 | 0.83 | 0.76 | 0.82 | +0.42 | +102.44% | 294 | 410 | 56.45% |
| DVN220812P00056000 | 2022-08-03 3:15PM EDT | 56.00 | 1.11 | 1.06 | 1.11 | +0.53 | +91.38% | 308 | 314 | 52.73% |
| DVN220812P00057000 | 2022-08-03 3:13PM EDT | 57.00 | 1.48 | 1.40 | 1.47 | +0.73 | +97.33% | 874 | 311 | 48.54% |
| DVN220812P00058000 | 2022-08-03 3:13PM EDT | 58.00 | 1.92 | 1.84 | 1.92 | +1.02 | +113.33% | 123 | 216 | 41.80% |
| DVN220812P00059000 | 2022-08-03 1:09PM EDT | 59.00 | 2.47 | 2.36 | 2.48 | +1.22 | +97.60% | 41 | 145 | 30.47% |
| DVN220812P00060000 | 2022-08-03 1:54PM EDT | 60.00 | 3.17 | 2.94 | 3.10 | +1.52 | +92.12% | 77 | 299 | 0.00% |
| DVN220812P00061000 | 2022-08-03 3:12PM EDT | 61.00 | 3.75 | 3.65 | 3.80 | +1.69 | +82.04% | 32 | 195 | 0.00% |
| DVN220812P00062000 | 2022-08-02 2:49PM EDT | 62.00 | 4.68 | 4.40 | 4.50 | +2.21 | +89.47% | 56 | 224 | 0.00% |
| DVN220812P00063000 | 2022-08-03 3:05PM EDT | 63.00 | 5.49 | 5.20 | 5.30 | +1.04 | +23.37% | 30 | 47 | 0.00% |
| DVN220812P00064000 | 2022-08-02 10:34AM EDT | 64.00 | 5.25 | 6.05 | 6.20 | 0.00 | - | 71 | 76 | 0.00% |
| DVN220812P00065000 | 2022-08-02 10:10AM EDT | 65.00 | 5.60 | 6.95 | 7.10 | -0.70 | -11.11% | 12 | 21 | 0.00% |
| DVN220812P00066000 | 2022-08-02 1:16PM EDT | 66.00 | 4.85 | 7.95 | 8.15 | 0.00 | - | 18 | 21 | 0.00% |
| DVN220812P00067000 | 2022-08-01 9:45AM EDT | 67.00 | 8.68 | 8.85 | 9.05 | +2.18 | +33.54% | 1 | 34 | 0.00% |
| DVN220812P00069000 | 2022-08-01 1:31PM EDT | 69.00 | 8.55 | 10.80 | 11.00 | 0.00 | - | - | 3 | 0.00% |
| DVN220812P00070000 | 2022-08-01 2:53PM EDT | 70.00 | 8.90 | 11.75 | 12.00 | 0.00 | - | - | 16 | 0.00% |
| DVN220812P00075000 | 2022-07-19 10:01AM EDT | 75.00 | 18.18 | 16.85 | 17.00 | -1.04 | -5.41% | 1 | 21 | 0.00% |
| DVN220812P00085000 | 2022-08-02 9:42AM EDT | 85.00 | 25.10 | 26.60 | 27.20 | 0.00 | - | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
