Advertisement
Advertisement
U.S. Markets open in 5 hrs 34 mins
Advertisement
Advertisement
Advertisement
Advertisement

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.65+2.16 (+3.96%)
At close: 04:00PM EDT
56.64 -0.01 (-0.02%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVN220812C000350002022-08-03 10:34AM EDT35.0024.1023.0023.25+6.20+34.64%22388.09%
DVN220812C000380002022-07-26 9:56AM EDT38.0020.2019.9520.300.00--1337.30%
DVN220812C000400002022-08-01 3:38PM EDT40.0021.8717.9018.200.00--0299.80%
DVN220812C000410002022-08-01 9:50AM EDT41.0019.8516.9517.250.00--15288.09%
DVN220812C000420002022-08-01 9:32AM EDT42.0018.4516.0016.250.00--1274.61%
DVN220812C000440002022-08-02 1:13PM EDT44.0017.7613.9014.250.00-43241.60%
DVN220812C000450002022-07-15 11:02AM EDT45.008.4512.9513.350.00--14231.64%
DVN220812C000460002022-08-01 3:27PM EDT46.0016.7012.0512.450.00--6223.05%
DVN220812C000470002022-07-13 12:45PM EDT47.007.4811.0511.400.00--14207.03%
DVN220812C000490002022-07-19 1:31PM EDT49.008.759.109.300.00--8176.76%
DVN220812C000500002022-08-03 1:49PM EDT50.007.858.158.30-3.35-29.91%2850163.67%
DVN220812C000510002022-08-02 11:53AM EDT51.0010.307.207.500.00-815155.08%
DVN220812C000520002022-08-03 3:03PM EDT52.006.156.306.50-3.15-33.87%1062142.48%
DVN220812C000530002022-08-03 12:00PM EDT53.005.375.455.60-2.46-31.42%1282132.72%
DVN220812C000540002022-08-03 12:01PM EDT54.004.554.604.80-2.41-34.63%19126124.12%
DVN220812C000550002022-08-03 3:35PM EDT55.003.903.904.00-2.30-37.10%42220117.29%
DVN220812C000560002022-08-02 3:59PM EDT56.002.753.153.30-2.48-47.42%10185109.86%
DVN220812C000570002022-08-03 1:07PM EDT57.002.652.552.63-2.35-47.00%73192104.10%
DVN220812C000580002022-08-03 3:29PM EDT58.002.111.982.06-2.24-51.49%73316398.73%
DVN220812C000590002022-08-03 3:05PM EDT59.001.541.531.59-2.17-58.49%26317395.12%
DVN220812C000600002022-08-03 3:23PM EDT60.001.191.131.19-1.31-52.40%90583891.31%
DVN220812C000610002022-08-03 3:26PM EDT61.000.870.800.86-1.13-56.50%34538987.60%
DVN220812C000620002022-08-03 3:20PM EDT62.000.590.570.61-0.92-60.93%94562885.35%
DVN220812C000630002022-08-03 3:33PM EDT63.000.420.380.42-0.71-62.83%60694282.81%
DVN220812C000640002022-08-03 3:23PM EDT64.000.290.270.29-0.54-65.06%27340982.03%
DVN220812C000650002022-08-03 3:35PM EDT65.000.190.180.19-0.40-67.80%35483780.66%
DVN220812C000660002022-08-03 3:29PM EDT66.000.130.110.13-0.37-74.00%20150779.49%
DVN220812C000670002022-08-03 1:40PM EDT67.000.100.080.09-0.19-65.52%8673580.08%
DVN220812C000680002022-08-03 1:07PM EDT68.000.070.050.07-0.20-74.07%2637980.86%
DVN220812C000690002022-08-03 12:05PM EDT69.000.040.040.05-0.15-78.95%103582.42%
DVN220812C000700002022-08-03 12:23PM EDT70.000.030.030.04-0.08-72.73%2625384.38%
DVN220812C000710002022-08-01 3:57PM EDT71.000.030.020.03-0.20-86.96%31485.16%
DVN220812C000720002022-08-03 9:44AM EDT72.000.020.020.03-0.03-60.00%22889.06%
DVN220812C000730002022-08-02 1:38PM EDT73.000.040.010.030.00-152890.63%
DVN220812C000750002022-08-02 2:52PM EDT75.000.020.000.030.00-23796.88%
DVN220812C000800002022-08-02 12:22PM EDT80.000.030.000.020.00-10186109.38%
DVN220812C000850002022-08-02 9:32AM EDT85.000.030.010.020.00-2263132.81%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVN220812P000350002022-08-02 1:50PM EDT35.000.010.000.030.00-13162.50%
DVN220812P000380002022-07-27 2:29PM EDT38.000.080.000.030.00--7137.50%
DVN220812P000390002022-08-01 11:10AM EDT39.000.030.000.030.00--9128.13%
DVN220812P000400002022-08-02 11:11AM EDT40.000.010.000.030.00-460120.31%
DVN220812P000410002022-07-27 10:01AM EDT41.000.060.000.030.00--2112.50%
DVN220812P000420002022-08-01 10:20AM EDT42.000.020.000.030.00--5104.69%
DVN220812P000430002022-07-29 2:15PM EDT43.000.020.000.020.00--3793.75%
DVN220812P000440002022-07-29 9:48AM EDT44.000.050.000.030.00--790.63%
DVN220812P000450002022-08-02 3:20PM EDT45.000.030.010.03+0.01+50.00%51,04685.94%
DVN220812P000460002022-07-29 11:10AM EDT46.000.030.020.03-0.05-62.50%16881.25%
DVN220812P000465002022-08-01 3:09PM EDT46.500.010.030.040.00--3182.03%
DVN220812P000470002022-07-29 1:23PM EDT47.000.070.040.050.00--7181.25%
DVN220812P000480002022-08-03 3:22PM EDT48.000.060.050.06+0.02+50.00%713775.78%
DVN220812P000485002022-08-03 1:37PM EDT48.500.070.060.08-0.02-22.22%38375.00%
DVN220812P000490002022-08-02 12:19PM EDT49.000.120.080.09+0.08+200.00%1511973.44%
DVN220812P000495002022-08-02 10:50AM EDT49.500.120.100.11+0.05+71.43%5272.27%
DVN220812P000500002022-08-03 12:47PM EDT50.000.150.120.13+0.09+150.00%2421370.51%
DVN220812P000510002022-08-03 2:43PM EDT51.000.210.180.19+0.14+200.00%1079467.77%
DVN220812P000520002022-08-03 3:28PM EDT52.000.260.270.29+0.13+100.00%524565.82%
DVN220812P000525002022-08-03 1:37PM EDT52.500.430.300.34+0.15+53.57%120963.28%
DVN220812P000530002022-08-03 2:52PM EDT53.000.470.380.41+0.26+123.81%4457862.50%
DVN220812P000540002022-08-03 3:26PM EDT54.000.520.530.59+0.26+100.00%27916759.47%
DVN220812P000550002022-08-03 3:13PM EDT55.000.830.760.82+0.42+102.44%29441056.45%
DVN220812P000560002022-08-03 3:15PM EDT56.001.111.061.11+0.53+91.38%30831452.73%
DVN220812P000570002022-08-03 3:13PM EDT57.001.481.401.47+0.73+97.33%87431148.54%
DVN220812P000580002022-08-03 3:13PM EDT58.001.921.841.92+1.02+113.33%12321641.80%
DVN220812P000590002022-08-03 1:09PM EDT59.002.472.362.48+1.22+97.60%4114530.47%
DVN220812P000600002022-08-03 1:54PM EDT60.003.172.943.10+1.52+92.12%772990.00%
DVN220812P000610002022-08-03 3:12PM EDT61.003.753.653.80+1.69+82.04%321950.00%
DVN220812P000620002022-08-02 2:49PM EDT62.004.684.404.50+2.21+89.47%562240.00%
DVN220812P000630002022-08-03 3:05PM EDT63.005.495.205.30+1.04+23.37%30470.00%
DVN220812P000640002022-08-02 10:34AM EDT64.005.256.056.200.00-71760.00%
DVN220812P000650002022-08-02 10:10AM EDT65.005.606.957.10-0.70-11.11%12210.00%
DVN220812P000660002022-08-02 1:16PM EDT66.004.857.958.150.00-18210.00%
DVN220812P000670002022-08-01 9:45AM EDT67.008.688.859.05+2.18+33.54%1340.00%
DVN220812P000690002022-08-01 1:31PM EDT69.008.5510.8011.000.00--30.00%
DVN220812P000700002022-08-01 2:53PM EDT70.008.9011.7512.000.00--160.00%
DVN220812P000750002022-07-19 10:01AM EDT75.0018.1816.8517.00-1.04-5.41%1210.00%
DVN220812P000850002022-08-02 9:42AM EDT85.0025.1026.6027.200.00-100.00%
Advertisement
Advertisement