New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.95-0.56 (-1.18%)
At close: 04:00PM EDT
47.10 +0.15 (+0.32%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230929C000300002023-09-11 9:48AM EDT30.0021.500.000.000.00--00.00%
DVN230929C000350002023-09-13 2:46PM EDT35.0015.550.000.000.00-2000.00%
DVN230929C000390002023-09-08 11:29AM EDT39.0014.250.000.000.00-1000.00%
DVN230929C000400002023-09-13 2:46PM EDT40.0010.500.000.000.00--00.00%
DVN230929C000410002023-09-13 2:46PM EDT41.009.550.000.000.00--00.00%
DVN230929C000430002023-09-22 9:37AM EDT43.004.000.000.000.00--00.00%
DVN230929C000435002023-09-22 12:00PM EDT43.503.000.000.000.00--00.00%
DVN230929C000440002023-09-26 12:06PM EDT44.003.500.000.000.00-500.00%
DVN230929C000445002023-09-25 9:54AM EDT44.502.560.000.000.00-800.00%
DVN230929C000450002023-09-26 3:41PM EDT45.002.000.000.000.00-200.00%
DVN230929C000455002023-09-26 1:08PM EDT45.501.910.000.000.00-1600.00%
DVN230929C000460002023-09-26 2:07PM EDT46.001.280.000.000.00-3100.00%
DVN230929C000465002023-09-26 3:05PM EDT46.500.900.000.000.00-11700.00%
DVN230929C000470002023-09-26 3:55PM EDT47.000.580.000.000.00-69300.78%
DVN230929C000475002023-09-26 3:54PM EDT47.500.360.000.000.00-65803.13%
DVN230929C000480002023-09-26 3:59PM EDT48.000.220.000.000.00-50606.25%
DVN230929C000485002023-09-26 3:44PM EDT48.500.120.000.000.00-283012.50%
DVN230929C000490002023-09-26 3:59PM EDT49.000.080.000.000.00-327012.50%
DVN230929C000495002023-09-26 3:57PM EDT49.500.050.000.000.00-88012.50%
DVN230929C000500002023-09-26 3:15PM EDT50.000.030.000.000.00-252025.00%
DVN230929C000510002023-09-26 3:07PM EDT51.000.020.000.000.00-73025.00%
DVN230929C000520002023-09-26 3:22PM EDT52.000.010.000.000.00-80025.00%
DVN230929C000530002023-09-26 1:33PM EDT53.000.010.000.000.00-32025.00%
DVN230929C000540002023-09-26 1:35PM EDT54.000.010.000.000.00-22050.00%
DVN230929C000550002023-09-25 3:45PM EDT55.000.010.000.000.00-173050.00%
DVN230929C000560002023-09-26 11:11AM EDT56.000.010.000.000.00-5050.00%
DVN230929C000570002023-09-22 9:41AM EDT57.000.010.000.000.00-8050.00%
DVN230929C000580002023-09-19 9:46AM EDT58.000.020.000.000.00-2050.00%
DVN230929C000590002023-09-26 11:52AM EDT59.000.010.000.000.00-1050.00%
DVN230929C000600002023-09-19 9:41AM EDT60.000.010.000.000.00-2050.00%
DVN230929C000620002023-08-17 3:09PM EDT62.000.050.000.030.00--0125.00%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230929P000390002023-08-23 10:22AM EDT39.000.100.000.020.00-5585.94%
DVN230929P000400002023-09-25 11:27AM EDT40.000.010.000.000.00-1050.00%
DVN230929P000410002023-09-26 10:16AM EDT41.000.020.000.000.00-12050.00%
DVN230929P000420002023-09-26 1:38PM EDT42.000.020.000.000.00-170025.00%
DVN230929P000425002023-09-25 9:39AM EDT42.500.040.000.000.00-2025.00%
DVN230929P000430002023-09-26 2:42PM EDT43.000.030.000.000.00-32025.00%
DVN230929P000435002023-09-22 2:18PM EDT43.500.100.000.000.00--025.00%
DVN230929P000440002023-09-26 10:18AM EDT44.000.060.000.000.00-12025.00%
DVN230929P000445002023-09-26 10:27AM EDT44.500.080.000.000.00-28012.50%
DVN230929P000450002023-09-26 3:53PM EDT45.000.110.000.000.00-122012.50%
DVN230929P000455002023-09-26 3:57PM EDT45.500.170.000.000.00-273012.50%
DVN230929P000460002023-09-26 3:58PM EDT46.000.270.000.000.00-46506.25%
DVN230929P000465002023-09-26 3:57PM EDT46.500.420.000.000.00-28403.13%
DVN230929P000470002023-09-26 3:59PM EDT47.000.620.000.000.00-17400.00%
DVN230929P000475002023-09-26 3:45PM EDT47.500.940.000.000.00-37700.00%
DVN230929P000480002023-09-26 3:55PM EDT48.001.290.000.000.00-20400.00%
DVN230929P000485002023-09-26 12:08PM EDT48.501.190.000.000.00-1800.00%
DVN230929P000490002023-09-26 3:53PM EDT49.002.140.000.000.00-4900.00%
DVN230929P000495002023-09-26 2:34PM EDT49.502.610.000.000.00-100.00%
DVN230929P000500002023-09-26 3:53PM EDT50.003.130.000.000.00-3700.00%
DVN230929P000510002023-09-26 3:53PM EDT51.004.110.000.000.00-1300.00%
DVN230929P000520002023-09-26 12:58PM EDT52.004.700.000.000.00-700.00%
DVN230929P000530002023-09-26 12:07PM EDT53.005.530.000.000.00-1100.00%
DVN230929P000540002023-09-22 2:36PM EDT54.007.590.000.000.00-100.00%
DVN230929P000550002023-09-18 9:55AM EDT55.005.700.000.000.00-200.00%
DVN230929P000560002023-09-06 2:29PM EDT56.003.430.000.000.00-1000.00%
DVN230929P000570002023-09-21 10:04AM EDT57.0010.000.000.000.00-200.00%
DVN230929P000580002023-08-10 10:01AM EDT58.006.905.606.000.00--10.00%
DVN230929P000600002023-09-15 11:29AM EDT60.009.840.000.000.00-500.00%
DVN230929P000630002023-09-11 9:48AM EDT63.0011.950.000.000.00--00.00%