DVN - Devon Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVN191122C000195002019-11-18 9:50AM EST19.502.370.000.000.00-2000.00%
DVN191122C000200002019-11-21 12:48PM EST20.002.760.000.000.00-300.00%
DVN191122C000205002019-11-20 11:29AM EST20.501.700.000.000.00-9100.00%
DVN191122C000210002019-11-21 10:09AM EST21.001.320.000.000.00-1600.00%
DVN191122C000215002019-11-21 3:55PM EST21.501.210.000.000.00-4700.00%
DVN191122C000220002019-11-21 1:02PM EST22.000.820.000.000.00-27100.00%
DVN191122C000225002019-11-21 3:36PM EST22.500.340.000.000.00-5700.00%
DVN191122C000230002019-11-21 3:05PM EST23.000.120.000.000.00-30706.25%
DVN191122C000235002019-11-21 2:47PM EST23.500.030.000.000.00-17025.00%
DVN191122C000240002019-11-18 1:35PM EST24.000.020.000.000.00-12025.00%
DVN191122C000245002019-11-15 2:13PM EST24.500.040.000.000.00-4050.00%
DVN191122C000250002019-11-12 10:27AM EST25.000.050.000.000.00-10050.00%
DVN191122C000255002019-11-11 9:33AM EST25.500.040.000.000.00-1050.00%
DVN191122C000260002019-11-08 3:56PM EST26.000.050.000.000.00-250050.00%
DVN191122C000265002019-11-05 9:42AM EST26.500.130.000.000.00--050.00%
DVN191122C000270002019-11-08 3:35PM EST27.000.020.000.000.00-1050.00%
DVN191122C000275002019-10-04 2:37PM EST27.500.210.040.070.00--1215.63%
DVN191122C000285002019-11-04 12:54PM EST28.500.040.000.000.00-1050.00%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVN191122P000155002019-10-03 1:34PM EST15.500.090.000.110.00--0406.25%
DVN191122P000160002019-11-05 9:57AM EST16.000.020.000.000.00-10050.00%
DVN191122P000170002019-11-15 9:44AM EST17.000.010.000.000.00-10050.00%
DVN191122P000175002019-11-04 12:06AM EST17.500.220.000.000.00-50050.00%
DVN191122P000180002019-11-07 2:55PM EST18.000.020.000.000.00-10050.00%
DVN191122P000185002019-11-07 2:55PM EST18.500.030.000.000.00-20050.00%
DVN191122P000190002019-11-15 9:46AM EST19.000.020.000.000.00-50050.00%
DVN191122P000195002019-10-30 10:32AM EST19.500.500.000.000.00-5050.00%
DVN191122P000200002019-11-19 11:07AM EST20.000.030.000.000.00-1050.00%
DVN191122P000205002019-11-21 2:45PM EST20.500.010.000.000.00-20050.00%
DVN191122P000210002019-11-21 12:19PM EST21.000.020.000.000.00-40050.00%
DVN191122P000215002019-11-21 3:30PM EST21.500.020.000.000.00-41025.00%
DVN191122P000220002019-11-21 3:56PM EST22.000.040.000.000.00-89025.00%
DVN191122P000225002019-11-21 3:55PM EST22.500.140.000.000.00-21506.25%
DVN191122P000230002019-11-21 12:49PM EST23.000.420.000.000.00-2800.00%
DVN191122P000235002019-11-21 1:45PM EST23.500.750.000.000.00-300.00%
DVN191122P000240002019-11-08 3:28PM EST24.001.310.000.000.00-500.00%
DVN191122P000265002019-11-18 12:00AM EST26.504.000.000.000.00--00.00%
DVN191122P000270002019-10-14 8:40AM EST27.006.304.404.500.00--0280.47%