New Zealand markets close in 1 hour 29 minutes

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.06+0.03 (+0.07%)
At close: 04:00PM EST
44.09 +0.03 (+0.07%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240315C000250002024-02-20 10:58AM EST25.0018.4018.0020.200.00-13126.56%
DVN240315C000275002023-12-11 1:20PM EST27.5016.8013.6516.900.00-60157.42%
DVN240315C000300002024-02-28 10:04AM EST30.0014.8713.1514.200.00-1026110.16%
DVN240315C000325002024-02-02 11:19AM EST32.509.5710.6012.750.00-101487.11%
DVN240315C000350002024-02-29 11:33AM EST35.009.328.1010.15+0.26+2.87%28462.11%
DVN240315C000375002024-02-29 2:24PM EST37.506.616.206.90-0.39-5.57%562968.36%
DVN240315C000385002024-02-21 3:08PM EST38.505.635.555.900.00--560.16%
DVN240315C000400002024-02-29 2:06PM EST40.004.204.004.35-0.07-1.64%212,82245.31%
DVN240315C000420002024-02-28 3:39PM EST42.002.212.102.390.00-72430.32%
DVN240315C000425002024-02-29 3:31PM EST42.501.861.762.160.00-456,75535.01%
DVN240315C000430002024-02-29 3:27PM EST43.001.471.521.59-0.61-29.33%562127.54%
DVN240315C000435002024-02-29 2:45PM EST43.501.161.211.26-0.04-3.33%25147826.95%
DVN240315C000440002024-02-29 3:57PM EST44.000.980.930.97+0.04+4.26%18999926.37%
DVN240315C000445002024-02-29 3:50PM EST44.500.740.690.73-0.01-1.33%16248326.07%
DVN240315C000450002024-02-29 3:59PM EST45.000.540.510.55-0.05-8.47%7309,34026.27%
DVN240315C000455002024-02-29 3:21PM EST45.500.340.370.40-0.10-22.73%18752726.27%
DVN240315C000460002024-02-29 3:58PM EST46.000.270.260.28-0.03-10.00%18869426.12%
DVN240315C000465002024-02-29 3:56PM EST46.500.180.180.20-0.03-14.29%12963626.47%
DVN240315C000470002024-02-29 3:55PM EST47.000.130.120.14-0.03-18.75%11667926.66%
DVN240315C000475002024-02-29 3:45PM EST47.500.090.090.10-0.02-18.18%2505,20527.15%
DVN240315C000480002024-02-29 3:48PM EST48.000.070.060.07-0.02-22.22%273,30027.54%
DVN240315C000490002024-02-29 2:27PM EST49.000.030.030.04-0.03-50.00%61,24629.30%
DVN240315C000500002024-02-29 3:21PM EST50.000.030.020.03-0.01-25.00%317,38432.03%
DVN240315C000510002024-02-29 11:10AM EST51.000.020.010.03-0.05-71.43%14136.33%
DVN240315C000520002024-02-29 1:00PM EST52.000.010.010.02-0.04-80.00%31237.89%
DVN240315C000525002024-02-29 3:02PM EST52.500.010.010.02-0.01-50.00%156,24439.84%
DVN240315C000530002024-02-28 9:30AM EST53.000.050.010.020.00-1541.41%
DVN240315C000550002024-02-28 3:56PM EST55.000.020.010.050.00-54,63651.17%
DVN240315C000575002024-02-29 3:49PM EST57.500.010.000.030.00-692354.69%
DVN240315C000600002024-02-29 11:09AM EST60.000.030.000.03+0.02+200.00%11,64362.50%
DVN240315C000625002024-02-29 9:30AM EST62.500.030.000.04-0.01-25.00%3728071.88%
DVN240315C000650002024-02-28 2:11PM EST65.000.020.000.050.00-362680.47%
DVN240315C000700002024-02-27 1:23PM EST70.000.030.000.050.00-417393.75%
DVN240315C000750002024-02-14 2:29PM EST75.000.020.000.120.00-1190117.19%
DVN240315C000800002024-01-12 1:11PM EST80.000.020.000.060.00-1107118.75%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240315P000225002023-11-16 3:36PM EST22.500.070.000.150.00--2161.72%
DVN240315P000250002024-01-19 11:49AM EST25.000.060.000.070.00-584124.22%
DVN240315P000275002024-02-23 2:58PM EST27.500.010.000.750.00-2159161.13%
DVN240315P000300002024-02-28 9:30AM EST30.000.010.000.010.00-12,25068.75%
DVN240315P000325002024-02-29 3:20PM EST32.500.020.000.03-0.02-50.00%11,82164.06%
DVN240315P000340002024-02-26 3:52PM EST34.000.010.000.030.00-11,05054.69%
DVN240315P000350002024-02-29 1:42PM EST35.000.020.010.05+0.01+100.00%14,95754.69%
DVN240315P000360002024-02-27 11:50AM EST36.000.030.000.050.00-51,34153.13%
DVN240315P000370002024-02-29 9:54AM EST37.000.020.010.020.00-18040.63%
DVN240315P000375002024-02-29 3:30PM EST37.500.020.020.03-0.02-50.00%5711,95040.23%
DVN240315P000380002024-02-27 2:36PM EST38.000.090.020.030.00-205337.50%
DVN240315P000385002024-02-29 10:21AM EST38.500.040.030.04-0.01-20.00%2636.33%
DVN240315P000390002024-02-28 11:59AM EST39.000.050.040.050.00-21334.77%
DVN240315P000395002024-02-29 9:54AM EST39.500.050.050.060.00-13533.01%
DVN240315P000400002024-02-29 3:45PM EST40.000.070.070.08-0.06-46.15%1479,30331.84%
DVN240315P000405002024-02-29 1:03PM EST40.500.140.100.11+0.02+16.67%2265730.96%
DVN240315P000410002024-02-29 3:54PM EST41.000.160.140.16-0.05-23.81%1022230.57%
DVN240315P000415002024-02-29 2:02PM EST41.500.220.210.25-0.07-24.14%47812231.25%
DVN240315P000420002024-02-29 3:39PM EST42.000.340.320.35-0.06-15.00%12847631.10%
DVN240315P000425002024-02-29 3:57PM EST42.500.450.460.49-0.15-25.00%2208,17431.40%
DVN240315P000430002024-02-29 3:18PM EST43.000.650.630.67-0.17-20.73%791,81631.84%
DVN240315P000435002024-02-29 3:50PM EST43.500.870.840.88-0.15-14.71%1741,42632.13%
DVN240315P000440002024-02-29 3:50PM EST44.001.131.111.14-0.18-13.74%2481,29932.86%
DVN240315P000445002024-02-29 2:44PM EST44.501.471.381.58+0.09+6.52%4598737.70%
DVN240315P000450002024-02-29 2:24PM EST45.001.761.691.83-0.18-9.28%324,18036.28%
DVN240315P000455002024-02-29 3:36PM EST45.502.191.932.35+0.33+17.74%38242.09%
DVN240315P000460002024-02-26 9:57AM EST46.002.792.322.690.00-12141.99%
DVN240315P000475002024-02-29 2:23PM EST47.503.853.554.350.00-54,37159.96%
DVN240315P000480002024-02-23 9:30AM EST48.005.154.255.050.00-111157.13%
DVN240315P000500002024-02-29 11:04AM EST50.006.206.156.50-0.10-1.59%121,80457.42%
DVN240315P000525002024-02-28 3:20PM EST52.508.868.558.950.00-11,02667.38%
DVN240315P000550002024-02-26 9:30AM EST55.0011.7811.0511.500.00-1033581.35%
DVN240315P000575002024-01-10 3:21PM EST57.5013.6215.6516.900.00-13397191.70%
DVN240315P000600002024-02-23 11:55AM EST60.0016.4016.0516.450.00-51,009101.66%
DVN240315P000625002023-11-27 9:53AM EST62.5018.3514.7518.200.00--10.00%
DVN240315P000650002023-12-22 1:40PM EST65.0018.7521.5525.600.00-10225.15%
DVN240315P000700002024-01-02 3:40PM EST70.0024.2026.4030.500.00-40243.16%
DVN240315P000750002023-08-01 10:44AM EST75.0022.3523.6524.600.00--210.00%
DVN240315P000800002023-09-21 9:05AM EST80.0033.0031.6532.300.00-300.00%