New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.62+0.38 (+0.77%)
At close: 04:00PM EDT
49.65 +0.03 (+0.06%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621C000225002024-05-16 2:13PM EDT22.5026.8526.5529.150.00-2525188.87%
DVN240621C000250002023-06-16 1:12PM EDT25.0025.5823.8524.500.00-110.00%
DVN240621C000275002024-05-01 9:35AM EDT27.5022.8022.0023.300.00-31136.13%
DVN240621C000300002024-05-08 2:46PM EDT30.0020.6818.5520.200.00-1122122.07%
DVN240621C000325002024-05-10 12:06PM EDT32.5017.7516.1018.100.00-1165123.44%
DVN240621C000350002024-05-07 1:59PM EDT35.0016.1514.6015.200.00-342176.07%
DVN240621C000375002024-05-03 11:58AM EDT37.5013.0012.1013.250.00-111876.17%
DVN240621C000400002024-05-17 12:09PM EDT40.009.259.6510.35-2.00-17.78%1854756.15%
DVN240621C000425002024-05-17 10:38AM EDT42.506.926.208.20-0.56-7.49%22,67163.77%
DVN240621C000450002024-05-17 2:41PM EDT45.004.964.755.85+0.23+4.86%236,29651.98%
DVN240621C000475002024-05-17 3:47PM EDT47.502.702.602.76+0.24+9.76%2439,60924.73%
DVN240621C000500002024-05-17 3:57PM EDT50.001.021.061.09-0.02-1.92%1,45114,75420.95%
DVN240621C000525002024-05-17 3:59PM EDT52.500.300.300.31-0.02-6.25%41312,28020.26%
DVN240621C000550002024-05-17 3:53PM EDT55.000.080.080.09-0.02-20.00%1,1329,85421.68%
DVN240621C000575002024-05-17 3:49PM EDT57.500.040.030.04-0.01-20.00%178,03024.81%
DVN240621C000600002024-05-17 1:53PM EDT60.000.020.010.03-0.01-33.33%64,90029.30%
DVN240621C000625002024-05-16 3:16PM EDT62.500.020.010.100.00-122641.80%
DVN240621C000650002024-05-17 1:56PM EDT65.000.010.010.08-0.07-87.50%101,15045.70%
DVN240621C000700002024-05-09 3:51PM EDT70.000.030.000.030.00-13,14348.44%
DVN240621C000750002024-05-06 3:02PM EDT75.000.020.000.050.00-51,49255.47%
DVN240621C000800002024-05-07 12:52PM EDT80.000.020.000.050.00-151,95662.89%
DVN240621C000850002024-04-24 3:59PM EDT85.000.050.000.050.00-15031269.53%
DVN240621C000900002024-03-26 2:38PM EDT90.000.010.000.030.00-226071.88%
DVN240621C000950002023-11-14 12:53PM EDT95.000.130.000.190.00-22196.29%
DVN240621C001000002024-05-09 3:53PM EDT100.000.200.000.230.00-2107105.27%
DVN240621C001050002024-03-22 2:48PM EDT105.000.010.002.130.00-1319164.84%
DVN240621C001100002023-10-23 11:26AM EDT110.000.120.001.120.00-214150.49%
DVN240621C001150002023-11-01 1:23PM EDT115.000.090.000.460.00-140134.77%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621P000225002024-03-11 12:25PM EDT22.500.010.002.130.00-8177209.08%
DVN240621P000250002024-05-09 12:17PM EDT25.000.010.000.050.00-1545892.97%
DVN240621P000275002024-05-06 11:56AM EDT27.500.010.000.080.00-22,43085.94%
DVN240621P000300002024-05-13 1:59PM EDT30.000.010.000.200.00-2741,42085.16%
DVN240621P000325002024-05-02 9:38AM EDT32.500.080.000.750.00-503,31495.21%
DVN240621P000350002024-05-10 2:47PM EDT35.000.020.010.200.00-53,01062.50%
DVN240621P000375002024-05-17 2:44PM EDT37.500.030.020.05+0.01+50.00%104,02445.70%
DVN240621P000400002024-05-17 9:31AM EDT40.000.040.020.03+0.01+33.33%1763,89633.59%
DVN240621P000425002024-05-17 2:55PM EDT42.500.050.040.050.00-155,80627.54%
DVN240621P000450002024-05-17 1:50PM EDT45.000.160.130.14+0.01+6.67%4510,62123.73%
DVN240621P000475002024-05-17 3:41PM EDT47.500.490.480.51-0.10-16.95%24712,26022.07%
DVN240621P000500002024-05-17 3:53PM EDT50.001.541.411.51-0.16-9.41%4208,66221.63%
DVN240621P000525002024-05-17 2:33PM EDT52.503.253.203.35-0.35-9.72%44,86423.93%
DVN240621P000550002024-05-15 10:44AM EDT55.006.004.055.700.00-272,24430.23%
DVN240621P000575002024-05-08 11:02AM EDT57.506.607.958.200.00-11,04438.72%
DVN240621P000600002024-05-14 2:10PM EDT60.0010.408.3510.650.00-38944.43%
DVN240621P000625002023-10-24 12:39PM EDT62.5016.3517.3018.550.00-216151.73%
DVN240621P000650002024-03-05 11:50AM EDT65.0020.4810.9014.200.00-1120.00%
DVN240621P000700002024-04-17 2:28PM EDT70.0019.5018.7520.600.00-2466.50%
DVN240621P000750002023-11-16 1:11PM EDT75.0031.4628.9531.400.00-21189.31%
DVN240621P000800002023-08-01 9:35AM EDT80.0027.0528.6530.100.00-1200.00%
DVN240621P000850002023-03-17 3:11PM EDT85.0039.9330.0030.450.00-8170.00%
DVN240621P000900002022-11-08 10:54AM EDT90.0030.5533.5034.500.00-210.00%
DVN240621P000950002023-02-07 3:07PM EDT95.0036.7042.4043.850.00-6320.00%
DVN240621P001000002023-08-30 3:34PM EDT100.0049.5051.7052.800.00-20181.69%
DVN240621P001050002023-02-14 1:00PM EDT105.0043.6556.9060.600.00-633225.93%
DVN240621P001100002023-01-19 3:48PM EDT110.0048.1055.7558.750.00-30190.00%
DVN240621P001150002023-02-16 2:09PM EDT115.0058.6366.6570.950.00-220242.63%