New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.23-0.57 (-1.17%)
At close: 04:00PM EDT
48.26 +0.03 (+0.06%)
Pre-market: 04:03AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN250117C000225002024-03-15 10:58AM EDT22.5025.6229.1533.200.00-1415144.68%
DVN250117C000250002024-04-30 10:24AM EDT25.0027.200.000.000.00-200.00%
DVN250117C000275002024-01-18 3:38PM EDT27.5014.1713.6518.250.00-1550.00%
DVN250117C000300002024-05-09 3:26PM EDT30.0021.200.000.000.00-400.00%
DVN250117C000325002024-02-09 1:39PM EDT32.5010.5014.1515.300.00-51370.00%
DVN250117C000350002024-05-10 3:57PM EDT35.0015.800.000.000.00-200.00%
DVN250117C000375002024-04-04 9:35AM EDT37.5016.4012.9014.600.00-147352.23%
DVN250117C000400002024-05-23 10:15AM EDT40.0010.050.000.000.00-1000.00%
DVN250117C000425002024-05-20 12:09PM EDT42.509.280.000.000.00-100.00%
DVN250117C000450002024-05-23 2:23PM EDT45.006.100.000.000.00-300.00%
DVN250117C000475002024-05-23 3:43PM EDT47.504.650.000.000.00-2800.00%
DVN250117C000500002024-05-23 2:21PM EDT50.003.490.000.000.00-1401.56%
DVN250117C000525002024-05-23 12:48PM EDT52.502.620.000.000.00-5303.13%
DVN250117C000550002024-05-23 3:58PM EDT55.001.860.000.000.00-3703.13%
DVN250117C000575002024-05-23 3:35PM EDT57.501.280.000.000.00-4806.25%
DVN250117C000600002024-05-23 3:07PM EDT60.000.890.000.000.00-2606.25%
DVN250117C000625002024-05-23 3:45PM EDT62.500.610.000.000.00-806.25%
DVN250117C000650002024-05-23 2:40PM EDT65.000.430.000.000.00-12106.25%
DVN250117C000700002024-05-22 3:18PM EDT70.000.230.000.000.00-57012.50%
DVN250117C000750002024-05-23 9:37AM EDT75.000.150.000.000.00-1012.50%
DVN250117C000800002024-05-23 2:41PM EDT80.000.060.000.000.00-1012.50%
DVN250117C000850002024-05-22 3:36PM EDT85.000.060.000.000.00-2012.50%
DVN250117C000900002024-05-16 10:06AM EDT90.000.030.000.000.00-1012.50%
DVN250117C000950002024-05-16 12:04PM EDT95.000.050.000.000.00-1012.50%
DVN250117C001000002024-05-09 10:58AM EDT100.000.010.000.000.00-5025.00%
DVN250117C001050002024-02-29 2:55PM EDT105.000.060.030.070.00-14240.63%
DVN250117C001100002023-12-07 10:41AM EDT110.000.150.000.180.00-113648.44%
DVN250117C001150002024-05-16 9:30AM EDT115.000.010.000.000.00-2025.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN250117P000225002024-05-01 12:37PM EDT22.500.080.000.000.00-9025.00%
DVN250117P000250002024-05-21 2:35PM EDT25.000.070.000.000.00-3012.50%
DVN250117P000275002024-04-29 2:09PM EDT27.500.140.000.000.00-2012.50%
DVN250117P000300002024-05-23 3:21PM EDT30.000.210.000.000.00-1012.50%
DVN250117P000325002024-05-21 2:35PM EDT32.500.250.000.000.00-10012.50%
DVN250117P000350002024-05-23 1:56PM EDT35.000.490.000.000.00-3012.50%
DVN250117P000375002024-05-21 11:39AM EDT37.500.600.000.000.00-1706.25%
DVN250117P000400002024-05-22 12:31PM EDT40.001.050.000.000.00-2206.25%
DVN250117P000425002024-05-21 12:00PM EDT42.501.430.000.000.00-303.13%
DVN250117P000450002024-05-23 1:03PM EDT45.002.500.000.000.00-1801.56%
DVN250117P000475002024-05-23 1:50PM EDT47.503.500.000.000.00-26800.78%
DVN250117P000500002024-05-23 2:28PM EDT50.004.850.000.000.00-2400.00%
DVN250117P000525002024-05-23 10:03AM EDT52.506.050.000.000.00-100.00%
DVN250117P000550002024-05-20 12:53PM EDT55.006.920.000.000.00-7500.00%
DVN250117P000575002024-05-07 2:13PM EDT57.508.250.000.000.00-4300.00%
DVN250117P000600002024-05-06 10:05AM EDT60.0010.150.000.000.00-100.00%
DVN250117P000625002023-10-27 3:48PM EDT62.5018.3017.1519.800.00-1155.15%
DVN250117P000650002024-04-23 1:39PM EDT65.0014.120.000.000.00-100.00%
DVN250117P000700002024-03-25 1:40PM EDT70.0021.5017.5519.550.00-1160.00%
DVN250117P000750002024-03-20 3:11PM EDT75.0026.2921.0025.500.00-650.00%
DVN250117P000800002024-03-20 3:11PM EDT80.0031.2726.0030.500.00-650.00%
DVN250117P000850002023-09-25 1:03PM EDT85.0037.6436.6037.950.00-1153.10%
DVN250117P000900002024-03-15 9:41AM EDT90.0042.0035.5038.500.00-130.00%
DVN250117P000950002023-02-16 11:29AM EDT95.0039.9046.8551.300.00--171.95%
DVN250117P001000002023-06-08 3:58PM EDT100.0050.7350.2052.000.00-20045.85%
DVN250117P001050002023-01-27 2:13PM EDT105.0042.2049.7552.500.00-2130.00%
DVN250117P001100002023-01-11 11:07AM EDT110.0050.6048.5049.600.00-210.00%
DVN250117P001150002023-02-03 11:08AM EDT115.0054.5557.1061.200.00-74300.00%