New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.74+0.28 (+0.63%)
As of 12:40PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240119C000150002023-10-19 1:30PM EST15.0034.3028.6531.350.00-10264.06%
DVN240119C000180002023-11-14 9:56AM EST18.0027.5525.6526.000.00-48126.56%
DVN240119C000200002023-11-27 12:52PM EST20.0025.0023.8023.900.00-211117.19%
DVN240119C000230002023-10-18 2:06PM EST23.0027.2022.1022.800.00-12190.04%
DVN240119C000250002023-11-20 2:34PM EST25.0020.7918.7519.000.00-12489.84%
DVN240119C000270002023-11-21 2:56PM EST27.0018.3316.8016.900.00-5676.17%
DVN240119C000300002023-12-06 12:58PM EST30.0013.3013.6513.950.00-27455.86%
DVN240119C000320002023-12-07 10:13AM EST32.0011.6011.8011.900.00-16952.64%
DVN240119C000350002023-12-06 3:30PM EST35.008.298.808.900.00-252,27042.97%
DVN240119C000370002023-12-07 10:33AM EST37.006.806.806.950.00-122,32036.62%
DVN240119C000400002023-12-08 11:55AM EST40.004.104.004.05+0.43+11.72%86,44526.12%
DVN240119C000420002023-12-08 12:21PM EST42.002.482.492.53+0.28+12.73%131,14525.68%
DVN240119C000450002023-12-08 12:15PM EST45.001.001.021.04+0.10+11.11%91312,85926.22%
DVN240119C000470002023-12-08 11:54AM EST47.000.530.520.54+0.05+10.42%23513,09727.30%
DVN240119C000500002023-12-08 11:58AM EST50.000.210.200.22+0.02+10.53%16625,51930.03%
DVN240119C000525002023-12-08 10:24AM EST52.500.120.110.130.00-3013,62733.40%
DVN240119C000550002023-12-08 11:14AM EST55.000.090.080.09+0.01+12.50%6417,73237.11%
DVN240119C000575002023-12-08 10:43AM EST57.500.050.050.06-0.01-16.67%48,58640.04%
DVN240119C000600002023-12-08 12:10PM EST60.000.030.030.04-0.01-25.00%120,51342.58%
DVN240119C000625002023-11-29 2:57PM EST62.500.040.020.030.00-22,65245.31%
DVN240119C000650002023-12-07 2:11PM EST65.000.030.010.030.00-18,78549.61%
DVN240119C000700002023-12-05 2:11PM EST70.000.020.000.150.00-56,51264.65%
DVN240119C000750002023-12-05 10:44AM EST75.000.030.000.100.00-264,25768.36%
DVN240119C000800002023-12-07 3:49PM EST80.000.010.000.010.00-33,84059.38%
DVN240119C000850002023-12-07 9:40AM EST85.000.010.000.100.00-14,43781.64%
DVN240119C000900002023-12-08 9:38AM EST90.000.010.000.010.00-45,97068.75%
DVN240119C000950002023-12-05 9:36AM EST95.000.010.000.010.00-12,87173.44%
DVN240119C001000002023-12-08 12:00PM EST100.000.010.000.010.00-11,12078.13%
DVN240119C001050002023-11-09 3:56PM EST105.000.020.000.010.00-667481.25%
DVN240119C001100002023-09-18 12:13PM EST110.000.050.000.060.00-5496101.56%
DVN240119C001150002023-11-16 1:11PM EST115.000.010.000.050.00-1001,144103.91%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240119P000150002023-10-30 9:21AM EST15.000.020.000.000.00-41,09450.00%
DVN240119P000180002023-08-30 10:47AM EST18.000.040.000.130.00-11,443120.31%
DVN240119P000200002023-11-02 8:37AM EST20.000.010.000.010.00-11,20778.13%
DVN240119P000230002023-11-22 9:51AM EST23.000.030.000.220.00-1081497.46%
DVN240119P000250002023-12-08 10:21AM EST25.000.030.000.030.00-11,91465.63%
DVN240119P000270002023-11-22 1:31PM EST27.000.020.000.080.00-252,63064.84%
DVN240119P000300002023-12-07 11:09AM EST30.000.020.020.290.00-15,63165.43%
DVN240119P000320002023-12-08 12:07PM EST32.000.040.030.04-0.01-20.00%22,12844.14%
DVN240119P000350002023-12-08 10:35AM EST35.000.100.100.12-0.04-28.57%24,43140.14%
DVN240119P000370002023-12-08 12:07PM EST37.000.220.210.23-0.05-18.52%42,12137.26%
DVN240119P000400002023-12-08 12:24PM EST40.000.600.600.62-0.14-18.92%5012,43633.94%
DVN240119P000420002023-12-08 12:07PM EST42.001.161.161.18-0.26-18.31%237,12332.81%
DVN240119P000450002023-12-08 11:40AM EST45.002.702.682.73-0.46-14.56%7615,00333.52%
DVN240119P000470002023-12-08 12:15PM EST47.004.304.204.30-0.37-7.92%1219,61637.23%
DVN240119P000500002023-12-07 3:47PM EST50.007.456.907.200.00-2017,42348.68%
DVN240119P000525002023-12-07 3:42PM EST52.509.839.359.450.00-332,71850.83%
DVN240119P000550002023-12-07 11:40AM EST55.0012.3511.8011.950.00-109,81758.20%
DVN240119P000575002023-12-05 3:24PM EST57.5014.3014.3014.400.00-1069664.80%
DVN240119P000600002023-12-06 11:40AM EST60.0017.4516.8017.100.00-75,98374.76%
DVN240119P000625002023-11-30 10:25AM EST62.5017.2019.3019.400.00--177.88%
DVN240119P000650002023-11-28 12:11PM EST65.0020.2521.8021.950.00-13,34584.67%
DVN240119P000700002023-09-29 1:59PM EST70.0022.1423.0023.800.00-24200.00%
DVN240119P000750002023-11-28 12:11PM EST75.0030.2031.8032.600.00-1025116.80%
DVN240119P000800002023-09-21 2:49PM EST80.0033.5731.3532.000.00-49300.00%
DVN240119P000850002023-07-31 2:51PM EST85.0031.2533.8035.300.00-1640.00%
DVN240119P000900002023-08-07 1:28PM EST90.0039.4536.6037.200.00-9470.00%
DVN240119P000950002023-06-15 2:11PM EST95.0044.9545.6546.500.00-9200.00%
DVN240119P001000002023-03-22 2:07PM EST100.0050.9945.8547.100.00-23000.00%
DVN240119P001050002023-01-26 11:43AM EST105.0041.4550.0551.300.00-5410.00%
DVN240119P001100002023-03-14 8:30AM EST110.0061.000.000.000.00-100.00%
DVN240119P001150002023-01-10 12:47PM EST115.0053.3154.4055.750.00-31370.00%