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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240119C000150002023-03-16 2:40PM EDT15.0031.000.000.000.00-100.00%
DVN240119C000180002023-03-16 1:50PM EDT18.0028.150.000.000.00-500.00%
DVN240119C000200002023-03-13 3:58PM EDT20.0029.750.000.000.00-11300.00%
DVN240119C000230002022-09-14 10:33AM EDT23.0048.7146.4047.550.00-11737.50%
DVN240119C000250002023-03-13 3:58PM EDT25.0025.030.000.000.00-8000.00%
DVN240119C000270002023-03-10 2:45PM EDT27.0024.900.000.000.00-100.00%
DVN240119C000300002023-03-15 3:40PM EDT30.0016.500.000.000.00-300.00%
DVN240119C000320002023-03-20 2:37PM EDT32.0016.750.000.000.00-500.00%
DVN240119C000350002023-03-20 12:52PM EDT35.0014.300.000.000.00-100.00%
DVN240119C000370002023-03-20 10:06AM EDT37.0012.990.000.000.00-100.00%
DVN240119C000400002023-03-20 2:44PM EDT40.0011.270.000.000.00-200.00%
DVN240119C000420002023-03-20 1:59PM EDT42.0010.250.000.000.00-6300.00%
DVN240119C000450002023-03-20 3:57PM EDT45.008.570.000.000.00-3900.00%
DVN240119C000470002023-03-20 3:08PM EDT47.007.650.000.000.00-500.00%
DVN240119C000500002023-03-20 3:36PM EDT50.006.450.000.000.00-4901.56%
DVN240119C000550002023-03-20 3:57PM EDT55.004.500.000.000.00-46703.13%
DVN240119C000600002023-03-20 3:52PM EDT60.003.170.000.000.00-27206.25%
DVN240119C000650002023-03-20 3:21PM EDT65.002.250.000.000.00-3006.25%
DVN240119C000700002023-03-20 3:54PM EDT70.001.500.000.000.00-27012.50%
DVN240119C000750002023-03-20 3:57PM EDT75.001.030.000.000.00-25012.50%
DVN240119C000800002023-03-20 1:58PM EDT80.000.720.000.000.00-13012.50%
DVN240119C000850002023-03-20 3:50PM EDT85.000.500.000.000.00-21012.50%
DVN240119C000900002023-03-20 2:26PM EDT90.000.320.000.000.00-5012.50%
DVN240119C000950002023-03-16 3:33PM EDT95.000.250.000.000.00-3012.50%
DVN240119C001000002023-03-16 2:47PM EDT100.000.240.000.000.00-14012.50%
DVN240119C001050002023-03-13 9:32AM EDT105.000.200.000.000.00-1025.00%
DVN240119C001100002023-03-08 10:30AM EDT110.000.200.000.000.00-1025.00%
DVN240119C001150002023-03-20 3:11PM EDT115.000.100.000.000.00-10025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240119P000150002023-03-17 12:13PM EDT15.000.270.000.000.00-70025.00%
DVN240119P000180002023-03-15 11:46AM EDT18.000.400.000.000.00-10025.00%
DVN240119P000200002023-03-16 10:07AM EDT20.000.600.000.000.00-1025.00%
DVN240119P000230002023-03-17 2:06PM EDT23.000.900.000.000.00-1012.50%
DVN240119P000250002023-03-20 3:49PM EDT25.000.990.000.000.00-88012.50%
DVN240119P000270002023-03-20 11:20AM EDT27.001.270.000.000.00-1012.50%
DVN240119P000300002023-03-20 12:03PM EDT30.001.850.000.000.00-232012.50%
DVN240119P000320002023-03-15 1:04PM EDT32.002.860.000.000.00-17012.50%
DVN240119P000350002023-03-20 3:41PM EDT35.002.960.000.000.00-2206.25%
DVN240119P000370002023-03-20 3:46PM EDT37.003.550.000.000.00-1106.25%
DVN240119P000400002023-03-20 12:08PM EDT40.004.800.000.000.00-2803.13%
DVN240119P000420002023-03-20 3:19PM EDT42.005.410.000.000.00-203.13%
DVN240119P000450002023-03-20 10:40AM EDT45.006.900.000.000.00-201.56%
DVN240119P000470002023-03-20 3:39PM EDT47.007.750.000.000.00-79600.01%
DVN240119P000500002023-03-20 3:55PM EDT50.009.450.000.000.00-2,21000.00%
DVN240119P000550002023-03-17 3:48PM EDT55.0013.530.000.000.00-62500.00%
DVN240119P000600002023-03-17 10:17AM EDT60.0016.800.000.000.00-600.00%
DVN240119P000650002023-03-17 3:27PM EDT65.0021.100.000.000.00-1900.00%
DVN240119P000700002023-03-15 2:24PM EDT70.0026.260.000.000.00-1200.00%
DVN240119P000750002023-03-16 11:30AM EDT75.0030.600.000.000.00-200.00%
DVN240119P000800002023-03-06 12:34PM EDT80.0025.380.000.000.00-300.00%
DVN240119P000850002023-03-10 4:25PM EDT85.0034.560.000.000.00-100.00%
DVN240119P000900002023-03-17 3:11PM EDT90.0044.580.000.000.00-800.00%
DVN240119P000950002023-03-16 3:16PM EDT95.0048.600.000.000.00-17900.00%
DVN240119P001000002023-03-16 3:16PM EDT100.0053.650.000.000.00-27000.00%
DVN240119P001050002023-01-26 12:43PM EDT105.0041.4550.0551.300.00-5410.00%
DVN240119P001100002023-03-14 9:30AM EDT110.0061.000.000.000.00-100.00%
DVN240119P001150002023-01-10 1:47PM EDT115.0053.3154.4055.750.00-31370.00%