New Zealand markets close in 4 hours 53 minutes

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.41-0.05 (-0.12%)
At close: 04:00PM EST
43.42 +0.01 (+0.02%)
After hours: 06:05PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621C000250002023-06-16 12:12PM EST25.0025.5823.8524.500.00-11174.66%
DVN240621C000275002023-12-28 10:10AM EST27.5019.0413.2517.150.00-1977.49%
DVN240621C000300002024-02-15 10:24AM EST30.0013.0512.8016.000.00-121761.43%
DVN240621C000325002024-02-12 9:30AM EST32.509.8510.6012.750.00-116565.82%
DVN240621C000350002024-02-01 1:27PM EST35.008.068.659.750.00-139647.66%
DVN240621C000375002024-02-20 10:43AM EST37.506.906.407.55+0.96+16.16%1316641.85%
DVN240621C000400002024-02-20 10:02AM EST40.005.454.905.350.00-367235.01%
DVN240621C000425002024-02-20 2:27PM EST42.503.663.603.75-0.19-4.94%562,82232.96%
DVN240621C000450002024-02-20 3:07PM EST45.002.502.452.54-0.14-5.30%318,00432.03%
DVN240621C000475002024-02-20 3:54PM EST47.501.581.581.64-0.22-12.22%873,05831.30%
DVN240621C000500002024-02-20 2:58PM EST50.000.950.971.01-0.19-16.67%487,18830.71%
DVN240621C000525002024-02-20 2:05PM EST52.500.620.560.62-0.11-15.07%103,32730.66%
DVN240621C000550002024-02-20 11:15AM EST55.000.370.350.40-0.08-17.78%23,98131.28%
DVN240621C000575002024-02-16 2:10PM EST57.500.270.160.270.00-11,20532.18%
DVN240621C000600002024-02-16 10:44AM EST60.000.180.070.170.00-13,54232.52%
DVN240621C000625002024-02-20 2:51PM EST62.500.090.090.11-0.03-25.00%609733.01%
DVN240621C000650002024-02-14 9:42AM EST65.000.070.000.130.00-11,16736.91%
DVN240621C000700002024-02-16 10:37AM EST70.000.050.000.060.00-12,61837.50%
DVN240621C000750002024-02-12 9:30AM EST75.000.040.000.120.00-11,27546.48%
DVN240621C000800002024-01-24 9:30AM EST80.000.080.001.000.00-51,97265.38%
DVN240621C000850002024-02-12 11:07AM EST85.000.060.000.530.00-1021362.21%
DVN240621C000900002024-01-18 10:52AM EST90.000.050.000.120.00-226553.32%
DVN240621C000950002023-11-14 11:53AM EST95.000.130.000.190.00-22160.16%
DVN240621C001000002023-11-13 12:31PM EST100.000.040.000.110.00-210758.98%
DVN240621C001050002023-10-23 10:28AM EST105.000.150.000.000.00-23225.00%
DVN240621C001100002023-10-23 10:26AM EST110.000.120.001.120.00-21490.97%
DVN240621C001150002023-11-01 12:23PM EST115.000.090.000.460.00-14081.15%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621P000225002024-02-12 3:25PM EST22.500.050.000.140.00-218854.88%
DVN240621P000250002024-02-20 10:52AM EST25.000.130.040.13-0.02-13.33%246351.95%
DVN240621P000275002024-02-16 10:19AM EST27.500.200.150.260.00-22,45350.59%
DVN240621P000300002024-02-20 3:01PM EST30.000.280.220.29-0.03-9.68%11,16843.56%
DVN240621P000325002024-02-20 2:34PM EST32.500.480.410.53-0.02-4.00%102,74542.14%
DVN240621P000350002024-02-20 3:08PM EST35.000.790.750.81-0.06-7.06%2013,15839.11%
DVN240621P000375002024-02-20 2:30PM EST37.501.301.271.31-0.06-4.41%1114,67237.50%
DVN240621P000400002024-02-20 11:52AM EST40.002.092.022.10-0.02-0.95%102,76536.82%
DVN240621P000425002024-02-20 12:48PM EST42.503.183.053.15+0.08+2.58%124,78936.13%
DVN240621P000450002024-02-20 10:20AM EST45.004.274.404.50-0.25-5.53%59,66035.73%
DVN240621P000475002024-02-16 12:31PM EST47.506.155.956.950.00-698,00844.04%
DVN240621P000500002024-02-20 3:22PM EST50.008.007.708.20-1.10-12.09%25,77937.94%
DVN240621P000525002024-02-07 11:53AM EST52.5012.059.8010.850.00-12,62745.83%
DVN240621P000550002024-02-13 3:55PM EST55.0013.7511.7013.200.00-11,80249.54%
DVN240621P000575002024-02-06 12:43PM EST57.5016.4814.2515.750.00-31,06655.18%
DVN240621P000600002024-02-14 2:04PM EST60.0018.6816.1017.900.00-42198755.01%
DVN240621P000625002023-10-24 11:39AM EST62.5016.3517.3018.550.00-2160.00%
DVN240621P000650002024-01-08 2:20PM EST65.0019.8222.1525.750.00-217277.34%
DVN240621P000700002023-12-14 9:51AM EST70.0024.9024.7529.500.00-4655.52%
DVN240621P000750002023-11-16 12:11PM EST75.0031.4628.9531.400.00-210.00%
DVN240621P000800002023-08-01 8:35AM EST80.0027.0528.6530.100.00-1200.00%
DVN240621P000850002023-03-17 2:11PM EST85.0039.9330.0030.450.00-8170.00%
DVN240621P000900002022-11-08 9:54AM EST90.0030.5533.5034.500.00-210.00%
DVN240621P000950002023-02-07 2:07PM EST95.0036.7042.4043.850.00-6320.00%
DVN240621P001000002023-08-30 2:34PM EST100.0049.5051.7052.800.00-200.00%
DVN240621P001050002023-02-14 12:00PM EST105.0043.6556.9060.600.00-6330.00%
DVN240621P001100002023-01-19 2:48PM EST110.0048.1055.7558.750.00-30190.00%
DVN240621P001150002023-02-16 1:09PM EST115.0058.6366.6570.950.00-2200.00%