New Zealand markets open in 41 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.08+1.51 (+3.24%)
At close: 04:00PM EDT
48.01 -0.10 (-0.21%)
After hours: 04:11PM EDT
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230721C000300002023-02-17 11:09AM EDT30.0022.9016.8017.100.00-250.00%
DVN230721C000350002023-03-17 2:04PM EDT35.0012.0514.0014.250.00-17655.49%
DVN230721C000400002023-03-24 11:49AM EDT40.009.009.9010.10-0.10-1.10%16350.00%
DVN230721C000450002023-03-27 1:35PM EDT45.006.506.406.55+0.65+11.11%1037546.34%
DVN230721C000500002023-03-27 3:02PM EDT50.004.023.803.90+0.62+18.24%692,02943.43%
DVN230721C000550002023-03-27 3:57PM EDT55.002.082.072.12+0.28+15.56%2604,83841.46%
DVN230721C000600002023-03-27 3:56PM EDT60.001.091.061.10+0.17+18.48%3573,49040.63%
DVN230721C000650002023-03-27 3:39PM EDT65.000.530.500.55+0.09+20.45%422,97640.26%
DVN230721C000700002023-03-27 3:46PM EDT70.000.290.250.29+0.05+20.83%369,45040.77%
DVN230721C000750002023-03-27 1:17PM EDT75.000.140.110.15+0.01+7.69%54,46241.11%
DVN230721C000800002023-03-27 1:50PM EDT80.000.080.050.12-0.22-73.33%51,35844.24%
DVN230721C000850002023-03-20 1:45PM EDT85.000.080.030.100.00-357547.17%
DVN230721C000900002023-03-27 1:33PM EDT90.000.050.020.070.00-334,26248.63%
DVN230721C000950002023-03-09 11:35AM EDT95.000.070.010.070.00-121951.95%
DVN230721C001000002023-03-07 2:26PM EDT100.000.040.010.080.00-8017352.34%
DVN230721C001050002023-03-13 2:20PM EDT105.000.030.000.070.00-636153.91%
DVN230721C001100002023-02-15 11:27AM EDT110.000.030.000.140.00-12761.13%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230721P000250002023-03-27 10:27AM EDT25.000.230.170.23-0.06-20.69%1365.63%
DVN230721P000300002023-03-27 3:23PM EDT30.000.400.390.43-0.12-23.08%41,17157.72%
DVN230721P000350002023-03-27 3:21PM EDT35.000.890.860.92-0.31-25.83%3154352.61%
DVN230721P000400002023-03-27 11:59AM EDT40.001.901.791.83-0.40-17.39%751,52748.88%
DVN230721P000450002023-03-27 3:16PM EDT45.003.353.303.40-0.65-16.25%974,08045.65%
DVN230721P000500002023-03-27 2:43PM EDT50.005.655.705.75-1.00-15.04%54,83142.80%
DVN230721P000550002023-03-27 3:47PM EDT55.008.918.909.10-1.71-16.10%61,70742.09%
DVN230721P000600002023-03-27 12:20PM EDT60.0013.0012.7513.05-1.30-9.09%57,95341.04%
DVN230721P000650002023-03-24 9:45AM EDT65.0019.0517.2017.450.00-436639.89%
DVN230721P000700002023-03-27 3:47PM EDT70.0022.0021.9022.20-1.34-5.74%134540.53%
DVN230721P000750002023-03-22 12:37PM EDT75.0026.3026.7027.050.00-16940.23%
DVN230721P000800002023-03-06 12:34PM EDT80.0024.4331.7532.050.00-32244.92%
DVN230721P000850002023-02-01 1:51PM EDT85.0025.5129.0029.300.00-1470.00%
DVN230721P000900002023-01-26 10:57AM EDT90.0027.4035.6035.900.00-2730.00%
DVN230721P000950002023-01-11 11:19AM EDT95.0033.3032.8533.200.00-12380.00%
DVN230721P001000002023-01-11 11:20AM EDT100.0037.9037.5038.000.00-5230.00%
DVN230721P001050002023-01-10 2:01PM EDT105.0043.3044.7545.250.00--10.00%
DVN230721P001100002023-01-30 4:01PM EDT110.0047.9055.3556.500.00--00.00%