New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.00+0.85 (+1.84%)
At close: 04:00PM EDT
47.00 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230421C000300002023-03-20 10:29AM EDT30.0017.250.000.000.00-1000.00%
DVN230421C000350002023-03-20 11:02AM EDT35.0012.500.000.000.00-1000.00%
DVN230421C000400002023-03-20 3:42PM EDT40.007.850.000.000.00-40600.00%
DVN230421C000450002023-03-20 3:59PM EDT45.003.770.000.000.00-40800.00%
DVN230421C000500002023-03-20 3:54PM EDT50.001.340.000.000.00-78006.25%
DVN230421C000550002023-03-20 3:37PM EDT55.000.330.000.000.00-1,158012.50%
DVN230421C000600002023-03-20 3:57PM EDT60.000.080.000.000.00-1,129025.00%
DVN230421C000650002023-03-20 3:52PM EDT65.000.030.000.000.00-402025.00%
DVN230421C000700002023-03-20 3:53PM EDT70.000.020.000.000.00-231025.00%
DVN230421C000750002023-03-20 3:19PM EDT75.000.030.000.000.00-6025.00%
DVN230421C000800002023-03-20 3:32PM EDT80.000.010.000.000.00-25050.00%
DVN230421C000850002023-03-20 3:09PM EDT85.000.010.000.000.00-4050.00%
DVN230421C000900002023-03-20 12:52PM EDT90.000.010.000.000.00-2050.00%
DVN230421C000950002023-03-03 3:50PM EDT95.000.020.000.000.00-1050.00%
DVN230421C001000002023-03-20 3:40PM EDT100.000.020.000.000.00-2050.00%
DVN230421C001050002023-03-20 9:30AM EDT105.000.030.000.000.00-5050.00%
DVN230421C001100002023-03-20 9:30AM EDT110.000.010.000.000.00-5050.00%
DVN230421C001150002023-02-17 2:33PM EDT115.000.030.000.030.00-25458106.25%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230421P000300002023-03-17 9:30AM EDT30.000.090.000.000.00-2025.00%
DVN230421P000350002023-03-20 2:25PM EDT35.000.130.000.000.00-7025.00%
DVN230421P000400002023-03-20 3:23PM EDT40.000.500.000.000.00-110012.50%
DVN230421P000450002023-03-20 3:53PM EDT45.001.570.000.000.00-17003.13%
DVN230421P000500002023-03-20 2:37PM EDT50.004.100.000.000.00-37600.00%
DVN230421P000550002023-03-20 1:17PM EDT55.008.000.000.000.00-4800.00%
DVN230421P000600002023-03-20 3:54PM EDT60.0012.900.000.000.00-15200.00%
DVN230421P000650002023-03-20 2:05PM EDT65.0018.000.000.000.00-200.00%
DVN230421P000700002023-03-17 12:57PM EDT70.0024.310.000.000.00-500.00%
DVN230421P000750002023-03-16 3:16PM EDT75.0029.200.000.000.00-40200.00%
DVN230421P000800002023-03-09 4:19PM EDT80.0027.900.000.000.00-3000.00%
DVN230421P000850002023-01-30 3:55PM EDT85.0023.2030.8031.150.00-23700.00%
DVN230421P000900002023-03-16 3:16PM EDT90.0044.080.000.000.00-38000.00%
DVN230421P000950002023-03-16 3:16PM EDT95.0048.900.000.000.00-10500.00%
DVN230421P001000002023-01-26 10:51AM EDT100.0036.5045.5545.850.00-61760.00%
DVN230421P001050002023-03-16 3:23PM EDT105.0059.150.000.000.00-3600.00%
DVN230421P001100002023-03-16 3:23PM EDT110.0063.900.000.000.00-3300.00%
DVN230421P001150002023-03-16 3:23PM EDT115.0069.150.000.000.00-5700.00%