DVN - Devon Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVN200710C000090002020-06-26 12:59PM EDT9.002.231.071.270.00-11221.88%
DVN200710C000095002020-07-10 3:08PM EDT9.500.510.620.83+0.51+1,700.00%33114.06%
DVN200710C000100002020-07-10 3:27PM EDT10.000.170.140.32-1.09-86.51%44326051.56%
DVN200710C000105002020-07-10 2:52PM EDT10.500.010.000.01-3.94-99.75%410443.75%
DVN200710C000110002020-07-10 11:48AM EDT11.000.010.000.01-1.97-99.49%351075.00%
DVN200710C000115002020-07-10 1:55PM EDT11.500.010.000.01-0.56-98.25%20405112.50%
DVN200710C000120002020-07-10 11:08AM EDT12.000.010.000.01-0.30-96.77%171534150.00%
DVN200710C000125002020-07-07 1:22PM EDT12.500.020.000.01-0.24-92.31%1278175.00%
DVN200710C000130002020-07-07 3:38PM EDT13.000.010.000.00-0.16-94.12%18550.00%
DVN200710C000135002020-07-09 10:55AM EDT13.500.040.000.01-0.06-60.00%4133237.50%
DVN200710C000140002020-06-29 11:17AM EDT14.000.050.000.01-0.02-28.57%110178262.50%
DVN200710C000145002020-06-26 12:43PM EDT14.500.060.000.020.00-2092312.50%
DVN200710C000150002020-06-23 1:30PM EDT15.000.130.000.000.00-255550.00%
DVN200710C000155002020-06-16 11:57AM EDT15.500.400.000.000.00-11350.00%
DVN200710C000160002020-06-25 9:55AM EDT16.000.040.000.000.00-43,35050.00%
DVN200710C000165002020-06-15 10:17AM EDT16.500.180.000.000.00-1650.00%
DVN200710C000170002020-06-18 3:26PM EDT17.000.060.000.050.00-5536481.25%
DVN200710C000175002020-06-22 6:51PM EDT17.500.690.000.030.00--2462.50%
DVN200710C000180002020-06-22 6:51PM EDT18.000.200.000.000.00--750.00%
DVN200710C000185002020-06-22 6:51PM EDT18.500.300.020.250.00-11734.38%
DVN200710C000190002020-06-17 9:52AM EDT19.000.060.000.010.00-517450.00%
DVN200710C000200002020-06-22 6:51PM EDT20.000.060.000.000.00-1530250.00%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVN200710P000075002020-06-22 6:51PM EDT7.500.060.000.000.00-1150.00%
DVN200710P000090002020-06-26 9:53AM EDT9.000.100.000.000.00-101150.00%
DVN200710P000095002020-07-09 2:12PM EDT9.500.060.000.04-0.44-88.00%104398.44%
DVN200710P000100002020-07-10 1:48PM EDT10.000.030.000.09-0.09-75.00%13112354.69%
DVN200710P000105002020-07-10 3:13PM EDT10.500.230.270.38-0.20-46.51%3413285.94%
DVN200710P000110002020-07-10 3:32PM EDT11.000.850.730.90+0.27+46.55%2917175.00%
DVN200710P000115002020-07-10 10:04AM EDT11.501.501.261.37+1.13+305.41%1106112.50%
DVN200710P000120002020-07-10 1:42PM EDT12.001.871.761.99+1.21+183.33%2035242.19%
DVN200710P000125002020-06-25 9:51AM EDT12.501.402.282.420.00-510253.13%
DVN200710P000130002020-07-08 11:26AM EDT13.002.902.702.86+1.82+168.52%20303.13%
DVN200710P000145002020-07-01 10:36AM EDT14.503.053.704.40-0.53-14.80%10456.25%
DVN200710P000150002020-06-26 11:27AM EDT15.003.954.604.950.00-100543.75%
DVN200710P000160002020-06-22 6:51PM EDT16.004.305.305.950.00--0606.25%