DVN - Devon Energy Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVN200131C000190002020-01-09 2:59PM EST19.006.903.203.300.00--0126.95%
DVN200131C000195002020-01-24 2:28PM EST19.504.202.563.150.00--0137.11%
DVN200131C000200002020-01-02 2:09PM EST20.005.812.212.250.00-10088.28%
DVN200131C000215002020-01-29 2:39PM EST21.500.820.790.82-0.47-36.43%38050.39%
DVN200131C000220002020-01-29 12:00PM EST22.000.620.420.44-0.41-39.81%21045.12%
DVN200131C000225002020-01-29 1:15PM EST22.500.270.180.20-0.21-43.75%21042.97%
DVN200131C000230002020-01-29 12:24PM EST23.000.100.060.08-0.18-64.29%19043.36%
DVN200131C000235002020-01-29 1:15PM EST23.500.030.020.03-0.07-70.00%32044.53%
DVN200131C000240002020-01-29 1:14PM EST24.000.020.000.02-0.03-60.00%5052.34%
DVN200131C000245002020-01-28 3:51PM EST24.500.030.000.030.00-34059.38%
DVN200131C000250002020-01-28 3:38PM EST25.000.020.020.010.00-2068.75%
DVN200131C000255002020-01-29 1:58PM EST25.500.020.010.03+0.01+100.00%3082.81%
DVN200131C000260002020-01-24 3:22PM EST26.000.050.050.030.00-10103.13%
DVN200131C000265002020-01-24 3:05PM EST26.500.030.020.030.00-10103.91%
DVN200131C000270002020-01-24 3:12PM EST27.000.010.020.030.00-20112.50%
DVN200131C000275002020-01-23 11:41AM EST27.500.020.000.000.00-2050.00%
DVN200131C000280002020-01-27 11:19AM EST28.000.030.000.000.00-60050.00%
DVN200131C000285002020-01-24 3:35PM EST28.500.010.040.000.00-1000132.81%
DVN200131C000290002020-01-27 12:43PM EST29.000.020.020.000.00-200128.13%
DVN200131C000295002020-01-10 3:28PM EST29.500.020.030.000.00-400142.19%
DVN200131C000300002020-01-27 11:19AM EST30.000.010.000.000.00-68050.00%
DVN200131C000320002020-01-14 11:10AM EST32.000.020.000.000.00--050.00%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVN200131P000160002019-12-16 12:07AM EST16.000.08-0.030.00--0184.38%
DVN200131P000200002019-12-18 11:57AM EST20.000.090.000.080.00-1174.22%
DVN200131P000210002020-01-27 3:47PM EST21.000.070.000.030.00-20042.19%
DVN200131P000215002020-01-29 10:43AM EST21.500.060.070.08-0.04-40.00%10037.89%
DVN200131P000220002020-01-29 2:39PM EST22.000.200.190.21+0.09+81.82%2034.96%
DVN200131P000225002020-01-29 2:39PM EST22.500.450.450.47+0.11+32.35%117032.03%
DVN200131P000230002020-01-29 2:37PM EST23.000.820.820.85+0.35+74.47%25012.50%
DVN200131P000235002020-01-29 2:39PM EST23.501.261.281.31+0.42+50.00%4400.00%
DVN200131P000240002020-01-29 2:43PM EST24.001.791.771.79+0.54+43.20%5700.00%
DVN200131P000245002020-01-29 2:43PM EST24.502.292.262.29+0.68+42.24%1800.00%
DVN200131P000250002020-01-29 11:59AM EST25.002.512.762.80+0.31+14.09%3100.00%
DVN200131P000255002020-01-29 10:56AM EST25.503.053.203.30+0.29+10.51%4800.00%
DVN200131P000260002020-01-27 3:17PM EST26.003.463.753.800.00-900.00%
DVN200131P000265002020-01-29 10:09AM EST26.504.054.204.30+1.75+76.09%8900.00%
DVN200131P000270002020-01-23 11:54AM EST27.002.664.754.850.00-11050.00%
DVN200131P000275002020-01-21 12:08AM EST27.501.635.005.500.00--0173.44%
DVN200131P000280002020-01-08 12:09PM EST28.002.675.506.000.00-10183.98%
DVN200131P000285002020-01-21 12:08AM EST28.502.696.006.700.00--050.00%
DVN200131P000295002020-01-23 3:47PM EST29.505.107.208.350.00---281.25%