DVN - Devon Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVN190719C000140002019-06-10 12:11AM EDT14.0012.5014.0514.450.00-1001,201.95%
DVN190719C000150002019-06-10 12:11AM EDT15.0013.2512.5013.450.00-1001,040.63%
DVN190719C000160002019-06-10 12:11AM EDT16.0012.1011.4512.500.00-100955.08%
DVN190719C000170002019-06-10 12:11AM EDT17.0010.4010.4011.500.00-1187869.53%
DVN190719C000180002019-06-24 10:18AM EDT18.0010.057.958.350.00-2876358.59%
DVN190719C000190002019-06-10 12:11AM EDT19.008.159.009.450.00-1929772.66%
DVN190719C000200002019-06-11 11:03AM EDT20.006.458.808.900.00-15108808.59%
DVN190719C000210002019-06-10 1:33PM EDT21.005.607.658.300.00-1840753.91%
DVN190719C000220002019-06-24 3:16PM EDT22.005.993.954.100.00-10180155.47%
DVN190719C000230002019-06-28 11:36AM EDT23.005.412.993.050.00-6161120.31%
DVN190719C000240002019-07-02 3:41PM EDT24.003.762.002.040.00-222987.11%
DVN190719C000245002019-07-16 2:05PM EDT24.502.171.821.850.00--22128.13%
DVN190719C000250002019-07-17 3:54PM EDT25.001.101.061.08-0.57-34.13%222,36061.72%
DVN190719C000255002019-07-16 2:09PM EDT25.501.200.900.920.00--388.67%
DVN190719C000260002019-07-17 3:26PM EDT26.000.400.300.31-0.40-50.00%313,92644.92%
DVN190719C000265002019-07-17 2:01PM EDT26.500.260.130.15-0.42-61.76%744347.27%
DVN190719C000270002019-07-17 1:40PM EDT27.000.100.040.05-0.28-73.68%433,06345.31%
DVN190719C000275002019-07-17 10:15AM EDT27.500.080.010.05-0.07-46.67%12543852.34%
DVN190719C000280002019-07-17 10:55AM EDT28.000.030.000.03-0.05-62.50%121,87456.25%
DVN190719C000285002019-07-17 11:59AM EDT28.500.010.000.03-0.02-66.67%1642567.19%
DVN190719C000290002019-07-16 3:41PM EDT29.000.040.000.03+0.01+33.33%102,11678.13%
DVN190719C000295002019-07-17 12:49PM EDT29.500.010.010.03-0.01-50.00%371,71790.63%
DVN190719C000300002019-07-17 1:57PM EDT30.000.010.000.030.00-357,19596.88%
DVN190719C000305002019-07-15 3:01PM EDT30.500.020.000.030.00-15114106.25%
DVN190719C000310002019-07-15 9:31AM EDT31.000.040.000.010.00-3004,92596.88%
DVN190719C000315002019-07-12 3:58PM EDT31.500.030.000.030.00-140140121.88%
DVN190719C000320002019-07-17 10:54AM EDT32.000.010.000.03-0.02-66.67%63,699131.25%
DVN190719C000325002019-06-27 1:19PM EDT32.500.140.000.030.00--1139.06%
DVN190719C000330002019-07-16 9:32AM EDT33.000.010.000.010.00-14,323128.13%
DVN190719C000340002019-07-12 3:28PM EDT34.000.010.000.030.00-5,0059,237162.50%
DVN190719C000350002019-07-16 3:41PM EDT35.000.010.000.040.00-101,330184.38%
DVN190719C000360002019-07-03 9:30AM EDT36.000.020.000.000.00-101,54850.00%
DVN190719C000370002019-06-21 1:31PM EDT37.000.020.000.030.00-21688206.25%
DVN190719C000380002019-06-27 10:43AM EDT38.000.010.000.040.00-1991225.00%
DVN190719C000390002019-06-19 11:26AM EDT39.000.020.000.040.00-1322237.50%
DVN190719C000400002019-07-17 11:49AM EDT40.000.020.000.040.00-42,750250.00%
DVN190719C000410002019-06-07 11:23AM EDT41.000.180.010.030.00-222262.50%
DVN190719C000420002019-06-28 11:57AM EDT42.000.030.000.040.00-2156275.00%
DVN190719C000430002019-05-31 10:22AM EDT43.000.030.000.030.00-1034275.00%
DVN190719C000440002019-06-07 11:23AM EDT44.000.260.000.030.00-971287.50%
DVN190719C000450002019-06-07 11:08AM EDT45.000.080.000.030.00-1968300.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVN190719P000130002019-06-07 11:23AM EDT13.000.010.000.030.00-560393.75%
DVN190719P000140002019-06-25 12:10PM EDT14.000.020.000.040.00-172365.63%
DVN190719P000150002019-07-16 9:32AM EDT15.000.010.000.040.00-1118328.13%
DVN190719P000160002019-06-10 12:11AM EDT16.000.350.000.030.00-3192281.25%
DVN190719P000170002019-06-17 11:15AM EDT17.000.020.000.020.00-2113237.50%
DVN190719P000180002019-07-03 9:30AM EDT18.000.320.000.030.00-4103218.75%
DVN190719P000190002019-07-01 11:09AM EDT19.000.010.000.010.00-1109162.50%
DVN190719P000200002019-07-09 3:52PM EDT20.000.030.000.02+0.02+200.00%1656153.13%
DVN190719P000210002019-07-08 9:38AM EDT21.000.040.000.010.00-1310118.75%
DVN190719P000220002019-07-08 10:28AM EDT22.000.050.000.020.00-11,784103.13%
DVN190719P000230002019-07-16 9:32AM EDT23.000.040.000.030.00-143182.81%
DVN190719P000240002019-07-12 10:14AM EDT24.000.060.000.02+0.05+500.00%166153.13%
DVN190719P000245002019-07-10 10:49AM EDT24.500.020.000.030.00-403451.56%
DVN190719P000250002019-07-17 2:46PM EDT25.000.030.040.05+0.01+50.00%51,76442.97%
DVN190719P000255002019-07-09 9:30AM EDT25.500.090.110.150.00-24142.19%
DVN190719P000260002019-07-17 11:39AM EDT26.000.130.300.37+0.11+550.00%411,20943.56%
DVN190719P000265002019-07-17 2:10PM EDT26.500.390.630.65+0.19+95.00%1436735.55%
DVN190719P000270002019-07-17 2:15PM EDT27.000.761.021.04+0.34+80.95%152,9060.00%
DVN190719P000275002019-07-17 12:26PM EDT27.501.091.471.52+0.80+275.86%92,9340.00%
DVN190719P000280002019-07-17 2:39PM EDT28.001.681.972.01+1.00+147.06%591,2320.00%
DVN190719P000285002019-07-16 2:01PM EDT28.501.842.502.510.00-172,7520.00%
DVN190719P000290002019-07-17 2:50PM EDT29.002.653.003.05+0.58+28.02%1361,5210.00%
DVN190719P000295002019-07-12 12:20PM EDT29.500.903.453.550.00-9780.00%
DVN190719P000300002019-07-17 3:57PM EDT30.004.003.904.00+1.09+37.46%108920.00%
DVN190719P000305002019-06-25 10:05AM EDT30.502.814.404.550.00--260.00%
DVN190719P000310002019-07-16 3:31PM EDT31.004.054.905.250.00-35,03496.88%
DVN190719P000320002019-07-17 2:04PM EDT32.005.645.906.05+0.55+10.81%7506060.00%
DVN190719P000330002019-07-17 2:27PM EDT33.006.676.957.15+0.46+7.41%1001,780193.75%
DVN190719P000340002019-07-17 2:04PM EDT34.007.607.958.05+1.20+18.75%2502700.00%
DVN190719P000350002019-07-17 2:04PM EDT35.008.658.909.00+1.35+18.49%6304030.00%
DVN190719P000360002019-06-07 11:23AM EDT36.004.157.908.350.00-100.00%
DVN190719P000370002019-05-23 2:37PM EDT37.009.908.559.050.00-2700.00%
DVN190719P000380002019-05-31 9:45AM EDT38.0012.608.359.650.00-2000.00%
DVN190719P000390002019-05-29 9:36AM EDT39.0013.2010.1011.000.00-1000.00%
DVN190719P000400002019-05-29 9:37AM EDT40.0013.9511.2511.850.00-1020.00%
DVN190719P000410002019-06-07 11:23AM EDT41.0010.2213.0013.400.00-5140.00%
DVN190719P000420002019-06-10 12:11AM EDT42.0010.7513.6014.050.00-440.00%
DVN190719P000430002019-06-10 12:11AM EDT43.0011.7514.5514.850.00-35330.00%
DVN190719P000440002019-06-10 12:11AM EDT44.0018.2015.5515.900.00-100.00%
DVN190719P000450002019-06-07 11:23AM EDT45.009.8416.9017.450.00--00.00%