DVN - Devon Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVN190927C000175002019-09-05 9:48AM EDT17.505.858.309.900.00--0256.64%
DVN190927C000180002019-09-10 9:30AM EDT18.006.807.609.900.00---265.23%
DVN190927C000200002019-09-06 9:55AM EDT20.002.946.006.350.00-10113.28%
DVN190927C000205002019-08-19 9:47AM EDT20.502.905.906.300.00-10178.13%
DVN190927C000210002019-08-22 11:07AM EDT21.002.845.005.300.00-1087.50%
DVN190927C000215002019-09-09 9:42AM EDT21.502.534.404.750.00-20103.91%
DVN190927C000220002019-09-16 11:33AM EDT22.005.104.004.200.00-1084.77%
DVN190927C000225002019-09-05 9:52AM EDT22.501.343.303.650.00-1063.28%
DVN190927C000230002019-09-13 12:32PM EDT23.002.152.933.200.00-11067.19%
DVN190927C000235002019-09-20 12:42PM EDT23.502.692.452.81+1.91+244.87%10073.83%
DVN190927C000240002019-09-20 12:41PM EDT24.002.261.972.33-1.03-31.31%9066.02%
DVN190927C000245002019-09-18 11:17AM EDT24.502.391.601.760.00-3047.85%
DVN190927C000250002019-09-19 3:59PM EDT25.001.311.191.370.00-18047.85%
DVN190927C000255002019-09-20 2:44PM EDT25.500.880.840.99-0.14-13.73%10044.82%
DVN190927C000260002019-09-20 3:53PM EDT26.000.600.590.68-0.07-10.45%848043.36%
DVN190927C000265002019-09-20 3:52PM EDT26.500.410.380.45-0.03-6.82%172043.07%
DVN190927C000270002019-09-20 3:52PM EDT27.000.250.240.29-0.02-7.41%204043.56%
DVN190927C000275002019-09-20 1:02PM EDT27.500.180.130.16-0.01-5.26%101042.19%
DVN190927C000280002019-09-20 3:05PM EDT28.000.070.070.09-0.04-36.36%12042.19%
DVN190927C000285002019-09-20 3:05PM EDT28.500.050.030.06-0.02-28.57%20044.73%
DVN190927C000290002019-09-20 3:06PM EDT29.000.030.010.04-0.01-25.00%20046.88%
DVN190927C000295002019-09-18 3:48PM EDT29.500.080.000.000.00--025.00%
DVN190927C000300002019-09-18 7:50PM EDT30.000.340.000.030.00--055.47%
DVN190927C000305002019-09-17 10:01AM EDT30.500.10-0.040.00--064.06%
DVN190927C000315002019-09-17 3:04PM EDT31.500.05-0.000.00--025.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVN190927P000195002019-09-16 10:54AM EDT19.500.020.000.000.00-3050.00%
DVN190927P000200002019-09-10 3:14PM EDT20.000.040.000.000.00-10050.00%
DVN190927P000205002019-08-27 1:37PM EDT20.500.820.000.040.00--085.16%
DVN190927P000210002019-09-04 3:16PM EDT21.000.330.000.040.00-4078.13%
DVN190927P000215002019-09-10 10:39AM EDT21.500.100.000.000.00-10025.00%
DVN190927P000220002019-09-13 12:21PM EDT22.000.090.000.070.00-7069.53%
DVN190927P000225002019-09-06 10:58AM EDT22.500.680.000.090.00-1064.84%
DVN190927P000230002019-09-09 12:23PM EDT23.000.450.000.000.00-2025.00%
DVN190927P000235002019-09-20 3:06PM EDT23.500.060.020.05-0.16-72.73%20050.39%
DVN190927P000240002019-09-20 3:06PM EDT24.000.100.040.07-0.01-9.09%10046.09%
DVN190927P000245002019-09-20 3:33PM EDT24.500.160.100.12-0.01-5.88%28044.34%
DVN190927P000250002019-09-20 3:36PM EDT25.000.240.180.22-0.06-20.00%2044.14%
DVN190927P000255002019-09-20 3:33PM EDT25.500.420.320.36-0.04-8.70%175043.36%
DVN190927P000260002019-09-20 12:57PM EDT26.000.510.510.58-0.14-21.54%23044.04%
DVN190927P000265002019-09-20 3:43PM EDT26.500.880.760.86+0.06+7.32%30044.53%
DVN190927P000270002019-09-19 1:13PM EDT27.001.281.101.250.00-60049.02%
DVN190927P000275002019-09-20 3:50PM EDT27.501.631.491.64+0.59+56.73%7050.59%
DVN190927P000280002019-09-20 3:32PM EDT28.002.151.892.11+0.67+45.27%7057.03%
DVN190927P000285002019-09-17 10:49AM EDT28.501.902.282.710.00--051.76%
DVN190927P000295002019-09-17 1:46PM EDT29.502.713.353.650.00---66.41%