Canada markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.82-0.14 (-1.56%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVN201002C000060002020-09-25 9:30AM EDT6.002.842.792.94+2.84-10178.13%
DVN201002C000070002020-09-25 9:47AM EDT7.001.911.801.95+0.02+1.06%612123.44%
DVN201002C000075002020-09-10 3:47PM EDT7.501.561.321.550.00-11118.75%
DVN201002C000080002020-09-25 3:29PM EDT8.000.980.870.98+0.98-51282.81%
DVN201002C000085002020-09-25 3:29PM EDT8.500.560.490.58-0.27-32.53%51573.44%
DVN201002C000090002020-09-25 3:27PM EDT9.000.290.240.29-0.03-9.38%4614570.70%
DVN201002C000095002020-09-25 1:12PM EDT9.500.100.100.13-0.02-16.67%508370.31%
DVN201002C000100002020-09-25 3:07PM EDT10.000.040.030.07-0.03-42.86%3520573.44%
DVN201002C000105002020-09-25 2:02PM EDT10.500.030.010.05-0.01-25.00%115582.81%
DVN201002C000110002020-09-22 3:50PM EDT11.000.030.000.040.00-109190.63%
DVN201002C000115002020-09-22 10:06AM EDT11.500.010.000.070.00-20100117.19%
DVN201002C000120002020-09-23 11:15AM EDT12.000.030.000.060.00-832128.13%
DVN201002C000125002020-08-24 12:01AM EDT12.500.280.000.000.00--050.00%
DVN201002C000130002020-09-03 12:41PM EDT13.000.150.000.070.00--9157.81%
DVN201002C000135002020-08-28 2:03PM EDT13.500.160.000.080.00-127173.44%
DVN201002C000140002020-08-25 9:35AM EDT14.000.110.000.080.00-139184.38%
DVN201002C000145002020-08-24 12:01AM EDT14.500.240.000.000.00--050.00%
PutsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVN201002P000075002020-09-25 2:18PM EDT7.500.030.020.07+0.03-518789.06%
DVN201002P000080002020-09-25 3:59PM EDT8.000.070.070.11-0.08-53.33%11078.13%
DVN201002P000085002020-09-25 11:02AM EDT8.500.190.180.23-0.16-45.71%54071.48%
DVN201002P000090002020-09-25 3:17PM EDT9.000.390.400.46+0.05+14.71%2226367.58%
DVN201002P000095002020-09-18 3:28PM EDT9.500.370.750.810.00-81466.41%
DVN201002P000100002020-09-25 9:41AM EDT10.001.201.201.29+0.09+8.11%309879.69%
DVN201002P000105002020-09-23 11:32AM EDT10.501.521.601.870.00-82295.31%
DVN201002P000110002020-09-25 12:48PM EDT11.002.232.132.25+0.43+23.89%31081.25%
DVN201002P000120002020-09-08 11:17AM EDT12.002.553.103.250.00-111153.13%