New Zealand markets close in 6 hours 36 minutes

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.35-2.40 (-5.25%)
At close: 04:00PM EDT
43.25 -0.10 (-0.23%)
After hours: 05:23PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621C000250002023-06-16 1:12PM EDT25.0025.5823.8524.500.00-11120.26%
DVN240621C000300002023-10-04 2:58PM EDT30.0014.2014.3514.55-2.05-12.62%1126344.85%
DVN240621C000325002023-10-04 1:51PM EDT32.5012.1012.3512.55-2.00-14.18%1614743.48%
DVN240621C000350002023-10-04 3:55PM EDT35.0010.7510.4510.70-1.35-11.16%240442.32%
DVN240621C000375002023-10-03 2:05PM EDT37.5010.348.809.000.00-89041.21%
DVN240621C000400002023-10-04 12:01PM EDT40.007.657.307.50-1.06-12.17%736740.44%
DVN240621C000425002023-10-04 2:33PM EDT42.505.856.006.15-1.65-22.00%657939.56%
DVN240621C000450002023-10-04 2:42PM EDT45.004.754.904.95-1.20-20.17%3658438.59%
DVN240621C000475002023-10-04 1:38PM EDT47.503.823.754.00-0.91-19.24%751,75738.23%
DVN240621C000500002023-10-04 3:33PM EDT50.003.093.053.20-0.87-21.97%362,44737.89%
DVN240621C000525002023-10-04 2:51PM EDT52.502.402.362.57-0.75-23.81%4051,19737.82%
DVN240621C000550002023-10-04 3:33PM EDT55.001.921.821.99-0.61-24.11%2972,46537.23%
DVN240621C000575002023-10-04 1:49PM EDT57.501.441.431.54-0.52-26.53%3819936.84%
DVN240621C000600002023-10-04 2:42PM EDT60.001.111.091.19-0.52-31.90%5853,46536.57%
DVN240621C000625002023-10-02 10:38AM EDT62.501.250.850.920.00-87836.40%
DVN240621C000650002023-10-04 2:33PM EDT65.000.670.680.71-0.19-22.09%27786936.28%
DVN240621C000700002023-10-04 1:14PM EDT70.000.410.380.43-0.14-25.45%142,75936.28%
DVN240621C000750002023-10-04 3:37PM EDT75.000.260.230.28-0.19-42.22%111,54136.82%
DVN240621C000800002023-09-29 11:01AM EDT80.000.260.030.750.00-12,38249.07%
DVN240621C000850002023-10-03 11:21AM EDT85.000.150.010.750.00-19352.44%
DVN240621C000900002023-10-03 11:21AM EDT90.000.090.030.290.00-126746.19%
DVN240621C000950002023-09-05 10:00AM EDT95.000.180.020.750.00-12151.27%
DVN240621C001000002023-08-23 9:48AM EDT100.000.100.000.160.00-19846.68%
DVN240621C001050002023-09-21 3:04PM EDT105.000.030.010.750.00-124456.01%
DVN240621C001100002023-07-06 9:30AM EDT110.000.290.000.190.00-11452.15%
DVN240621C001150002023-09-15 1:38PM EDT115.000.020.010.750.00-63960.30%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621P000250002023-10-04 3:01PM EDT25.000.680.640.68+0.22+47.83%11748950.73%
DVN240621P000275002023-10-04 3:00PM EDT27.500.960.920.97+0.24+33.33%6427548.90%
DVN240621P000300002023-10-04 2:16PM EDT30.001.371.271.36+0.32+30.48%50273146.97%
DVN240621P000325002023-10-04 2:37PM EDT32.501.881.761.85+0.45+31.47%2551,46045.12%
DVN240621P000350002023-10-04 12:47PM EDT35.002.342.362.50+0.49+26.49%21,41943.73%
DVN240621P000375002023-10-04 3:44PM EDT37.503.253.053.30+0.97+42.54%4335742.46%
DVN240621P000400002023-10-04 2:19PM EDT40.004.344.004.25+0.84+24.00%1489541.21%
DVN240621P000425002023-10-04 3:01PM EDT42.505.375.055.50+0.82+18.02%611,63140.99%
DVN240621P000450002023-10-04 1:41PM EDT45.006.946.556.70+1.24+21.75%583,08639.30%
DVN240621P000475002023-10-04 2:36PM EDT47.508.317.908.20+1.41+20.43%93,76738.60%
DVN240621P000500002023-10-04 2:50PM EDT50.009.909.609.95+1.50+17.86%115,38338.62%
DVN240621P000525002023-10-04 1:43PM EDT52.5011.8011.4011.60+1.73+17.18%23,18236.94%
DVN240621P000550002023-10-04 1:39PM EDT55.0013.7013.1513.50+1.77+14.84%141,80636.11%
DVN240621P000575002023-09-14 3:07PM EDT57.509.8515.1515.700.00-32436.96%
DVN240621P000600002023-09-28 2:36PM EDT60.0013.1217.3517.650.00-51,20934.62%
DVN240621P000650002023-10-03 3:13PM EDT65.0020.2521.8522.150.00-942433.30%
DVN240621P000700002023-09-01 12:23PM EDT70.0017.9022.4022.700.00-66760.00%
DVN240621P000750002023-08-01 11:47AM EDT75.0022.6524.0024.700.00-23110.00%
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 EDT100.0049.5051.7052.800.00-200.00%
DVN240621P001050002023-02-14 1:00PM EDT105.0043.6556.9060.600.00-6330.00%
DVN240621P001100002023-01-19 3:48PM EDT110.0048.1055.7558.750.00-30190.00%
DVN240621P001150002023-02-16 2:09PM EDT115.0058.6366.6570.950.00-2200.00%