DVN - Devon Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVN190628C000215002019-06-03 12:03AM EDT21.504.656.656.850.00--0247.66%
DVN190628C000230002019-06-07 9:41AM EDT23.002.935.155.400.00-11203.91%
DVN190628C000245002019-06-18 11:00AM EDT24.502.853.703.850.00-11155.86%
DVN190628C000250002019-06-17 12:07AM EDT25.001.303.153.350.00--10136.13%
DVN190628C000255002019-06-17 12:07AM EDT25.501.742.692.840.00-2929122.27%
DVN190628C000260002019-06-21 11:16AM EDT26.002.152.242.390.00-1305112.70%
DVN190628C000265002019-06-20 10:02AM EDT26.501.701.811.92+1.70+∞%-11101.56%
DVN190628C000270002019-06-25 3:17PM EDT27.001.091.411.490.00-5223992.38%
DVN190628C000275002019-06-25 12:15PM EDT27.500.781.031.110.00-114884.18%
DVN190628C000280002019-06-25 10:02AM EDT28.000.490.730.800.00-7226579.49%
DVN190628C000285002019-06-25 3:13PM EDT28.500.270.480.540.00-1098675.00%
DVN190628C000290002019-06-25 1:38PM EDT29.000.150.290.350.00-475771.68%
DVN190628C000295002019-06-24 12:05PM EDT29.500.090.170.220.00-1111470.12%
DVN190628C000300002019-06-24 9:30AM EDT30.000.080.110.140.00-104471.09%
DVN190628C000305002019-06-20 11:54AM EDT30.500.090.060.090.00-54571.48%
DVN190628C000310002019-06-18 10:40AM EDT31.000.050.030.060.00-11772.27%
DVN190628C000315002019-05-24 11:17AM EDT31.500.200.000.040.00-12369.53%
DVN190628C000320002019-06-18 10:55AM EDT32.000.030.000.030.00-31573.44%
DVN190628C000325002019-06-03 11:33AM EDT32.500.050.000.030.00-305881.25%
DVN190628C000330002019-05-22 11:08AM EDT33.000.480.000.030.00-215987.50%
DVN190628C000350002019-05-21 10:26AM EDT35.000.340.000.030.00--33112.50%
DVN190628C000360002019-06-07 11:23AM EDT36.000.20-0.030.00--5137.50%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVN190628P000200002019-06-03 12:03AM EDT20.000.120.000.030.00--20162.50%
DVN190628P000220002019-06-05 9:59AM EDT22.000.220.000.030.00--10121.88%
DVN190628P000225002019-06-07 11:23AM EDT22.500.390.000.030.00--6112.50%
DVN190628P000235002019-06-20 2:19PM EDT23.500.020.000.030.00-22092.19%
DVN190628P000240002019-06-19 12:32PM EDT24.000.080.000.030.00-809482.81%
DVN190628P000245002019-06-14 1:46PM EDT24.500.370.000.030.00-203071.88%
DVN190628P000250002019-06-18 10:24AM EDT25.000.180.000.040.00-101465.63%
DVN190628P000255002019-06-20 9:51AM EDT25.500.100.030.060.00-183665.63%
DVN190628P000260002019-06-25 3:01PM EDT26.000.020.060.100.00-25263.28%
DVN190628P000265002019-06-24 12:25PM EDT26.500.130.110.140.00-101058.59%
DVN190628P000270002019-06-21 3:59PM EDT27.000.200.190.22-0.10-33.33%426755.08%
DVN190628P000275002019-06-25 11:07AM EDT27.500.310.310.350.00-252151.17%
DVN190628P000280002019-06-25 3:00PM EDT28.000.400.490.550.00-101150.39%
DVN190628P000285002019-06-25 9:31AM EDT28.500.850.710.810.00-10645.51%
DVN190628P000295002019-06-21 3:39PM EDT29.501.541.421.50-0.07-4.35%1330.00%
DVN190628P000300002019-06-18 1:30PM EDT30.003.341.831.950.00-240.00%
DVN190628P000305002019-06-25 3:01PM EDT30.502.382.242.400.00-160.00%
DVN190628P000310002019-06-04 10:13AM EDT31.005.812.732.910.00-1210.00%
DVN190628P000315002019-06-07 11:23AM EDT31.502.053.203.400.00--10.00%