New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.61+0.76 (+1.52%)
At close: 04:00PM EDT
50.53 -0.08 (-0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230406C000360002023-03-29 3:01PM EDT36.0013.8514.5014.850.00-11146.88%
DVN230406C000400002023-03-27 11:43AM EDT40.007.5510.5010.850.00-1132107.03%
DVN230406C000405002023-03-23 1:16PM EDT40.506.7510.0010.350.00--2101.95%
DVN230406C000410002023-03-17 3:51PM EDT41.005.659.509.850.00-20697.27%
DVN230406C000420002023-03-20 10:02AM EDT42.005.508.558.850.00-201493.36%
DVN230406C000430002023-03-20 12:46PM EDT43.004.457.507.850.00-2278.52%
DVN230406C000435002023-03-28 3:10PM EDT43.505.357.007.350.00-182073.83%
DVN230406C000440002023-03-31 9:39AM EDT44.006.706.506.85+0.70+11.67%1369.14%
DVN230406C000445002023-03-27 3:04PM EDT44.504.156.006.350.00-7364.45%
DVN230406C000450002023-03-30 11:29AM EDT45.004.955.605.850.00-4922567.58%
DVN230406C000455002023-03-31 10:20AM EDT45.505.205.055.35+1.65+46.48%11159.38%
DVN230406C000460002023-03-31 12:55PM EDT46.004.704.654.85+0.70+17.50%310060.55%
DVN230406C000465002023-03-30 2:00PM EDT46.503.454.154.350.00-28155.27%
DVN230406C000470002023-03-31 3:04PM EDT47.003.813.653.90+0.72+23.30%719552.34%
DVN230406C000475002023-03-31 2:05PM EDT47.503.153.203.30+0.45+16.67%258548.93%
DVN230406C000480002023-03-31 3:42PM EDT48.002.752.772.91+0.50+22.22%14034650.78%
DVN230406C000485002023-03-31 3:47PM EDT48.502.312.332.47+0.43+22.87%5152148.05%
DVN230406C000490002023-03-31 3:58PM EDT49.001.991.932.02+0.47+30.92%11456843.85%
DVN230406C000495002023-03-31 3:56PM EDT49.501.611.551.61+0.41+34.17%8833440.82%
DVN230406C000500002023-03-31 3:59PM EDT50.001.231.231.27+0.34+38.20%6431,64939.75%
DVN230406C000510002023-03-31 3:57PM EDT51.000.700.670.70+0.21+42.86%2,2201,25737.11%
DVN230406C000520002023-03-31 3:53PM EDT52.000.330.320.35+0.09+37.50%1,05776736.52%
DVN230406C000530002023-03-31 3:59PM EDT53.000.140.140.15+0.03+27.27%53678535.94%
DVN230406C000540002023-03-31 3:41PM EDT54.000.060.050.060.00-11077336.13%
DVN230406C000550002023-03-31 3:17PM EDT55.000.020.020.040.00-8567740.63%
DVN230406C000560002023-03-30 11:52AM EDT56.000.030.000.030.00-649745.31%
DVN230406C000570002023-03-31 12:23PM EDT57.000.020.000.03+0.01+100.00%337051.56%
DVN230406C000580002023-03-31 3:40PM EDT58.000.010.000.01-0.01-50.00%1747650.00%
DVN230406C000590002023-03-31 11:39AM EDT59.000.060.000.03+0.05+500.00%234757.81%
DVN230406C000600002023-03-29 11:37AM EDT60.000.010.000.030.00-51,06863.28%
DVN230406C000610002023-03-31 10:51AM EDT61.000.030.000.03+0.01+50.00%123668.75%
DVN230406C000620002023-03-29 3:07PM EDT62.000.010.000.030.00-420773.44%
DVN230406C000630002023-03-30 9:30AM EDT63.000.020.000.030.00-3019378.13%
DVN230406C000640002023-03-20 10:00AM EDT64.000.040.000.030.00-75682.81%
DVN230406C000650002023-03-29 11:46AM EDT65.000.010.000.020.00-12884.38%
DVN230406C000660002023-03-07 10:39AM EDT66.000.100.000.020.00-111789.06%
DVN230406C000670002023-03-03 4:50PM EDT67.000.070.000.030.00-3396.88%
DVN230406C000700002023-03-01 1:45PM EDT70.000.070.000.060.00--1120.31%
DVN230406C000800002023-03-24 11:35AM EDT80.000.020.000.060.00-11160.94%
Putsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230406P000360002023-03-17 10:29AM EDT36.000.110.000.030.00-11120.31%
DVN230406P000370002023-03-27 9:44AM EDT37.000.040.000.030.00-237110.94%
DVN230406P000380002023-03-21 2:32PM EDT38.000.040.000.030.00-1036103.13%
DVN230406P000385002023-03-24 2:41PM EDT38.500.090.000.030.00-2298.44%
DVN230406P000390002023-03-20 11:13AM EDT39.000.170.000.030.00--193.75%
DVN230406P000400002023-03-29 1:12PM EDT40.000.020.000.030.00-11132485.94%
DVN230406P000405002023-03-21 2:32PM EDT40.500.100.000.030.00--1382.03%
DVN230406P000410002023-03-29 3:28PM EDT41.000.020.000.030.00-122278.13%
DVN230406P000415002023-03-27 9:36AM EDT41.500.170.000.030.00-10010073.44%
DVN230406P000420002023-03-30 2:12PM EDT42.000.030.000.030.00-1019570.31%
DVN230406P000425002023-03-28 11:19AM EDT42.500.070.000.030.00-111965.63%
DVN230406P000430002023-03-31 11:36AM EDT43.000.020.010.02-0.02-50.00%14262.50%
DVN230406P000435002023-03-30 10:59AM EDT43.500.030.000.030.00-37058.59%
DVN230406P000440002023-03-31 3:43PM EDT44.000.020.020.03-0.02-50.00%126158.59%
DVN230406P000445002023-03-30 10:35AM EDT44.500.060.020.030.00-46654.69%
DVN230406P000450002023-03-31 2:57PM EDT45.000.040.020.03-0.03-42.86%27494850.78%
DVN230406P000455002023-03-31 10:47AM EDT45.500.040.020.04-0.08-66.67%4218350.39%
DVN230406P000460002023-03-31 3:52PM EDT46.000.040.030.05-0.07-63.64%6418548.05%
DVN230406P000465002023-03-31 12:21PM EDT46.500.060.050.07-0.10-62.50%628446.88%
DVN230406P000470002023-03-31 2:30PM EDT47.000.090.070.08-0.13-59.09%14980143.36%
DVN230406P000475002023-03-31 3:45PM EDT47.500.110.100.12-0.13-54.17%16925242.77%
DVN230406P000480002023-03-31 3:44PM EDT48.000.160.140.15-0.19-54.29%30744540.04%
DVN230406P000485002023-03-31 3:59PM EDT48.500.220.210.23-0.29-56.86%4826240.04%
DVN230406P000490002023-03-31 3:45PM EDT49.000.320.290.32-0.31-49.21%12119338.97%
DVN230406P000495002023-03-31 3:53PM EDT49.500.410.410.44-0.37-47.44%10463437.99%
DVN230406P000500002023-03-31 3:56PM EDT50.000.570.560.60-0.43-43.00%25969937.11%
DVN230406P000510002023-03-31 3:57PM EDT51.000.981.011.05-0.63-39.13%31118635.45%
DVN230406P000520002023-03-31 12:21PM EDT52.001.571.631.74-0.74-32.03%3420636.52%
DVN230406P000530002023-03-31 3:57PM EDT53.002.442.422.59-0.79-24.46%2120339.45%
DVN230406P000540002023-03-31 12:25PM EDT54.003.453.253.60-0.92-21.05%1310850.20%
DVN230406P000550002023-03-24 11:03AM EDT55.008.914.254.600.00-16359.57%
DVN230406P000560002023-03-30 3:02PM EDT56.006.135.255.550.00-1063.67%
DVN230406P000570002023-03-30 9:54AM EDT57.007.056.256.550.00-2371.88%
DVN230406P000580002023-03-21 1:01PM EDT58.009.727.257.550.00-4050.00%
DVN230406P000590002023-03-16 12:39PM EDT59.0013.588.258.550.00-1154.69%
DVN230406P000600002023-03-29 1:35PM EDT60.0010.409.259.550.00-1060.16%
DVN230406P000610002023-03-22 9:33AM EDT61.0012.0010.2510.550.00--065.63%
DVN230406P000620002023-03-21 9:34AM EDT62.0013.8011.2511.550.00-7070.31%
DVN230406P000630002023-03-10 2:33PM EDT63.0011.8012.2512.550.00--075.00%
DVN230406P000640002023-03-16 10:23AM EDT64.0019.8013.2513.550.00-1179.69%
DVN230406P000650002023-02-23 1:40PM EDT65.0011.2018.3518.600.00--0360.74%
DVN230406P000660002023-03-16 10:15AM EDT66.0021.7015.2515.550.00-10089.06%