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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621C000300002023-03-17 10:22AM EDT30.0017.800.000.000.00-1000.00%
DVN240621C000350002023-03-20 2:37PM EDT35.0015.250.000.000.00-500.00%
DVN240621C000400002023-03-17 2:32PM EDT40.0011.300.000.000.00-200.00%
DVN240621C000450002023-03-20 3:52PM EDT45.009.650.000.000.00-200.00%
DVN240621C000500002023-03-16 2:37PM EDT50.006.820.000.000.00-401.56%
DVN240621C000550002023-03-20 10:29AM EDT55.005.790.000.000.00-703.13%
DVN240621C000600002023-03-20 10:29AM EDT60.004.460.000.000.00-806.25%
DVN240621C000650002023-03-17 3:55PM EDT65.003.350.000.000.00-906.25%
DVN240621C000700002023-03-20 9:30AM EDT70.002.400.000.000.00-706.25%
DVN240621C000750002023-03-20 12:44PM EDT75.001.910.000.000.00-6012.50%
DVN240621C000800002023-03-20 2:15PM EDT80.001.510.000.000.00-4012.50%
DVN240621C000850002023-03-17 10:21AM EDT85.001.130.000.000.00-5012.50%
DVN240621C000900002023-03-16 11:10AM EDT90.000.640.000.000.00-40012.50%
DVN240621C000950002023-02-07 4:34PM EDT95.002.300.771.100.00-71943.84%
DVN240621C001000002023-03-20 9:54AM EDT100.000.450.000.000.00-5012.50%
DVN240621C001050002023-02-15 12:51PM EDT105.000.890.140.730.00-21743.92%
DVN240621C001100002023-03-13 11:02AM EDT110.000.390.000.000.00-1012.50%
DVN240621C001150002023-03-16 11:21AM EDT115.000.300.000.000.00-5012.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621P000250002023-03-17 12:14PM EDT25.001.720.000.000.00-50012.50%
DVN240621P000300002023-03-16 10:23AM EDT30.003.220.000.000.00-109012.50%
DVN240621P000350002023-03-17 2:46PM EDT35.004.690.000.000.00-1006.25%
DVN240621P000400002023-03-15 12:19PM EDT40.006.850.000.000.00-3203.13%
DVN240621P000450002023-03-20 10:17AM EDT45.008.480.000.000.00-100.78%
DVN240621P000500002023-03-17 3:02PM EDT50.0012.180.000.000.00-600.00%
DVN240621P000550002023-03-17 10:04AM EDT55.0014.590.000.000.00-800.00%
DVN240621P000600002023-03-16 3:43PM EDT60.0018.000.000.000.00-400.00%
DVN240621P000650002023-03-17 9:30AM EDT65.0021.850.000.000.00-1000.00%
DVN240621P000700002023-03-15 12:33PM EDT70.0027.580.000.000.00-100.00%
DVN240621P000750002022-12-13 4:59PM EDT75.0023.6020.8021.700.00-153110.00%
DVN240621P000800002023-03-16 11:59AM EDT80.0035.300.000.000.00-500.00%
DVN240621P000850002023-03-17 3:11PM EDT85.0039.930.000.000.00-800.00%
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%
DVN240621P001000002023-02-14 11:57AM EDT100.0038.9053.8055.450.00-12450.79%
DVN240621P001050002023-02-14 1:00PM EDT105.0043.6556.9060.600.00-63360.22%
DVN240621P001100002023-01-19 3:48PM EDT110.0048.1055.7558.750.00-30190.00%
DVN240621P001150002023-02-16 2:09PM EDT115.0058.6366.6570.950.00-22066.69%