New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.69-5.43 (-8.60%)
At close: 04:00PM EDT
58.25 +0.56 (+0.97%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220930C000500002022-09-23 2:04PM EDT50.007.717.608.15-7.84-50.42%5572.27%
DVN220930C000520002022-08-26 10:09AM EDT52.0022.325.956.300.00-10072.85%
DVN220930C000540002022-09-23 3:50PM EDT54.004.454.354.60-13.20-74.79%38169.53%
DVN220930C000550002022-09-23 2:19PM EDT55.003.703.653.85-7.78-67.77%31568.85%
DVN220930C000560002022-09-23 1:01PM EDT56.002.882.933.15-9.51-76.76%32066.50%
DVN220930C000570002022-09-23 3:57PM EDT57.002.462.412.55-9.54-79.50%1,324066.85%
DVN220930C000580002022-09-23 3:58PM EDT58.001.881.881.98-5.32-73.89%601665.14%
DVN220930C000590002022-09-23 3:50PM EDT59.001.501.421.58-4.20-73.68%5114264.84%
DVN220930C000600002022-09-23 3:59PM EDT60.001.131.101.20-3.57-75.96%2,2866764.84%
DVN220930C000610002022-09-23 3:59PM EDT61.000.870.810.90-2.88-76.80%4861764.36%
DVN220930C000620002022-09-23 3:58PM EDT62.000.610.600.68-2.19-78.21%1,10430664.75%
DVN220930C000630002022-09-23 3:58PM EDT63.000.440.440.50-1.73-79.72%1,0256864.94%
DVN220930C000640002022-09-23 3:41PM EDT64.000.330.330.38-1.30-79.75%32625566.02%
DVN220930C000650002022-09-23 3:50PM EDT65.000.240.230.29-1.05-81.40%2,4942,89266.60%
DVN220930C000660002022-09-23 3:33PM EDT66.000.170.170.22-0.76-81.72%34297567.58%
DVN220930C000670002022-09-23 2:46PM EDT67.000.160.160.18-0.58-78.38%1961,00670.90%
DVN220930C000680002022-09-23 3:41PM EDT68.000.130.110.14-0.37-74.00%2,0472,60371.48%
DVN220930C000690002022-09-23 3:52PM EDT69.000.090.060.13-0.30-76.92%2131,20472.66%
DVN220930C000700002022-09-23 3:44PM EDT70.000.090.080.11-0.15-62.50%5933,36177.34%
DVN220930C000710002022-09-23 2:46PM EDT71.000.080.070.10-0.12-60.00%1671,21780.08%
DVN220930C000720002022-09-23 3:21PM EDT72.000.070.050.12-0.04-36.36%19486384.57%
DVN220930C000730002022-09-23 2:17PM EDT73.000.060.050.10-0.05-45.45%7051587.11%
DVN220930C000740002022-09-23 3:32PM EDT74.000.070.050.13-0.01-12.50%3642293.75%
DVN220930C000750002022-09-23 3:55PM EDT75.000.070.030.080.00-1,0831,88190.63%
DVN220930C000760002022-09-23 10:16AM EDT76.000.040.020.07-0.02-33.33%326891.80%
DVN220930C000770002022-09-23 3:39PM EDT77.000.030.040.14-0.03-50.00%25171105.86%
DVN220930C000780002022-09-23 2:51PM EDT78.000.050.040.08+0.01+25.00%1138103.13%
DVN220930C000790002022-09-22 2:53PM EDT79.000.040.030.120.00-3375110.16%
DVN220930C000800002022-09-23 3:56PM EDT80.000.040.030.05+0.01+33.33%46638104.30%
DVN220930C000810002022-09-23 3:51PM EDT81.000.040.020.18-0.01-20.00%10038123.05%
DVN220930C000820002022-09-23 1:53PM EDT82.000.030.020.050.00-1151109.38%
DVN220930C000830002022-09-23 1:50PM EDT83.000.020.020.04-0.01-33.33%6569110.16%
DVN220930C000840002022-09-23 1:49PM EDT84.000.010.020.04-0.04-80.00%4178113.28%
DVN220930C000850002022-09-23 12:51PM EDT85.000.010.000.11-0.01-50.00%1183125.78%
DVN220930C000900002022-09-19 11:00AM EDT90.000.040.000.210.00-369154.30%
DVN220930C000950002022-09-22 3:33PM EDT95.000.020.000.030.00-439134.38%
DVN220930C000980002022-09-14 10:37AM EDT98.000.050.000.090.00-19159.38%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220930P000450002022-09-23 2:57PM EDT45.000.040.030.10-0.14-77.78%4220692.58%
DVN220930P000480002022-09-23 3:48PM EDT48.000.130.130.15+0.09+225.00%1593283.01%
DVN220930P000490002022-09-23 3:37PM EDT49.000.200.180.20+0.18+900.00%521,02480.66%
DVN220930P000500002022-09-23 3:08PM EDT50.000.300.240.26+0.27+900.00%28931677.93%
DVN220930P000510002022-09-23 3:37PM EDT51.000.380.320.38+0.32+533.33%217376.76%
DVN220930P000520002022-09-23 3:25PM EDT52.000.540.430.50+0.51+1,700.00%1407074.51%
DVN220930P000530002022-09-23 3:58PM EDT53.000.640.580.68+0.57+814.29%468873.14%
DVN220930P000540002022-09-23 3:33PM EDT54.000.920.780.87+0.84+1,050.00%1811,01571.19%
DVN220930P000550002022-09-23 3:59PM EDT55.001.071.031.13+0.92+613.33%55627169.53%
DVN220930P000560002022-09-23 3:58PM EDT56.001.421.341.45+1.22+610.00%1739467.97%
DVN220930P000570002022-09-23 3:56PM EDT57.001.871.721.84+1.60+592.59%1865066.50%
DVN220930P000580002022-09-23 3:13PM EDT58.002.282.162.30+1.86+442.86%35737464.84%
DVN220930P000590002022-09-23 3:54PM EDT59.002.852.662.94+2.23+359.68%24848364.55%
DVN220930P000600002022-09-23 3:53PM EDT60.003.513.353.55+2.76+368.00%33861764.50%
DVN220930P000610002022-09-23 3:30PM EDT61.004.404.054.30+3.21+269.75%13947264.75%
DVN220930P000620002022-09-23 3:53PM EDT62.005.074.855.10+3.54+231.37%33058865.82%
DVN220930P000630002022-09-23 3:59PM EDT63.005.805.655.95+3.89+203.66%8234365.92%
DVN220930P000640002022-09-23 3:20PM EDT64.006.856.506.85+4.40+179.59%10352466.60%
DVN220930P000650002022-09-23 3:58PM EDT65.007.697.357.75+5.10+196.91%22555265.23%
DVN220930P000660002022-09-23 3:53PM EDT66.008.608.308.75+4.95+135.62%30029169.24%
DVN220930P000670002022-09-23 3:45PM EDT67.009.509.259.65+5.51+138.10%11656367.97%
DVN220930P000680002022-09-23 3:48PM EDT68.0010.3810.3010.70+5.26+102.73%6617778.13%
DVN220930P000690002022-09-23 3:47PM EDT69.0011.4011.2011.80+5.95+109.17%1115383.40%
DVN220930P000700002022-09-23 3:46PM EDT70.0012.4712.2012.60+5.86+88.65%5029076.56%
DVN220930P000710002022-09-23 3:32PM EDT71.0013.8513.1513.60+8.15+142.98%1914876.56%
DVN220930P000720002022-09-23 11:16AM EDT72.0014.5514.1514.75+6.58+82.56%59192.58%
DVN220930P000730002022-09-23 12:56PM EDT73.0015.4015.0015.50+6.10+65.59%24102102.93%
DVN220930P000740002022-09-21 2:45PM EDT74.008.0716.2016.850.00-114110.16%
DVN220930P000750002022-09-23 10:36AM EDT75.0017.1517.1017.70+8.37+95.33%13298.05%
DVN220930P000760002022-08-31 12:41PM EDT76.007.7718.2018.750.00--1113.28%
DVN220930P000770002022-09-16 9:31AM EDT77.009.1519.1019.700.00-12105.86%
DVN220930P000780002022-09-23 1:47PM EDT78.0020.7020.2020.65+10.65+105.97%11114.26%
DVN220930P000790002022-09-23 1:47PM EDT79.0021.7021.2021.70+6.43+42.11%13122.27%
DVN220930P000800002022-09-23 1:47PM EDT80.0022.7022.1522.70+6.40+39.26%211121.88%
DVN220930P000900002022-09-02 10:29AM EDT90.0021.0031.9532.800.00-10144.53%