New Zealand markets open in 4 hours 14 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.22-0.46 (-1.02%)
As of 11:46AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN250117C000225002023-12-01 12:27PM EST22.5023.2621.6022.250.00-61445.09%
DVN250117C000250002023-11-24 11:05AM EST25.0020.6019.0519.650.00-15737.16%
DVN250117C000275002023-11-08 9:45AM EST27.5017.8016.7017.200.00-26532.81%
DVN250117C000300002023-12-01 2:01PM EST30.0015.7514.6015.100.00-534633.30%
DVN250117C000325002023-11-16 10:09AM EST32.5013.2012.6013.250.00-512234.45%
DVN250117C000350002023-11-30 3:59PM EST35.0011.6810.9011.250.00-142932.76%
DVN250117C000375002023-12-05 10:45AM EST37.509.659.359.60+0.05+0.52%627732.69%
DVN250117C000400002023-12-05 10:52AM EST40.008.057.908.15-0.30-3.59%41,13832.73%
DVN250117C000425002023-12-04 3:09PM EST42.506.906.556.85-0.10-1.43%111,74532.61%
DVN250117C000450002023-12-05 11:18AM EST45.005.705.605.70-0.20-3.39%131,14932.39%
DVN250117C000475002023-12-04 1:08PM EST47.504.704.604.70-0.28-5.62%12,74332.14%
DVN250117C000500002023-12-05 9:39AM EST50.003.773.703.85-0.14-3.58%183,53631.92%
DVN250117C000525002023-12-04 3:17PM EST52.503.212.993.100.00-1297531.54%
DVN250117C000550002023-12-04 3:20PM EST55.002.482.452.500.00-263,08331.35%
DVN250117C000575002023-12-05 9:30AM EST57.502.051.922.02-0.15-6.82%1220431.26%
DVN250117C000600002023-12-05 11:30AM EST60.001.591.531.63-0.11-6.47%73,41731.21%
DVN250117C000625002023-12-04 1:26PM EST62.501.391.221.310.00-165131.17%
DVN250117C000650002023-12-05 10:11AM EST65.001.050.821.05-0.05-4.55%3077131.12%
DVN250117C000700002023-11-30 10:33AM EST70.000.820.610.690.00-11,66531.25%
DVN250117C000750002023-12-04 9:30AM EST75.000.550.370.470.00-23,56131.62%
DVN250117C000800002023-12-04 9:36AM EST80.000.380.270.340.00-11,38532.28%
DVN250117C000850002023-12-04 11:32AM EST85.000.210.140.260.00-427233.11%
DVN250117C000900002023-11-20 3:00PM EST90.000.240.155.000.00-240560.01%
DVN250117C000950002023-11-13 2:46PM EST95.000.150.010.920.00-222147.78%
DVN250117C001000002023-12-04 9:30AM EST100.000.100.050.300.00-157940.28%
DVN250117C001050002023-11-08 1:59PM EST105.000.100.004.900.00-14266.54%
DVN250117C001100002023-11-14 12:07PM EST110.000.100.004.900.00-1113668.71%
DVN250117C001150002023-12-01 12:08PM EST115.000.100.004.900.00-218470.75%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN250117P000225002023-11-29 2:20PM EST22.500.480.410.630.00-1,0011,02547.22%
DVN250117P000250002023-11-16 3:23PM EST25.000.880.790.890.00-262445.17%
DVN250117P000275002023-12-01 3:17PM EST27.501.131.041.240.00-211243.48%
DVN250117P000300002023-12-04 9:30AM EST30.001.601.481.690.00-1075642.02%
DVN250117P000325002023-12-04 3:21PM EST32.502.152.182.250.00-1071040.70%
DVN250117P000350002023-12-05 10:53AM EST35.002.902.862.93+0.14+5.07%12,01439.48%
DVN250117P000375002023-12-04 12:36PM EST37.503.503.653.800.00-424,48338.72%
DVN250117P000400002023-12-04 1:06PM EST40.004.464.654.750.00-814,87137.63%
DVN250117P000425002023-12-04 11:37AM EST42.505.605.755.900.00-9022,79836.94%
DVN250117P000450002023-12-05 11:19AM EST45.007.057.057.20+0.15+2.17%166,78936.32%
DVN250117P000475002023-12-04 12:04PM EST47.508.108.408.600.00-343,74335.50%
DVN250117P000500002023-12-05 10:12AM EST50.0010.009.9510.25+0.20+2.04%11,88935.33%
DVN250117P000525002023-12-04 10:07AM EST52.5011.4511.2512.700.00-114838.93%
DVN250117P000550002023-11-30 2:27PM EST55.0012.8513.4013.750.00-1241134.18%
DVN250117P000575002023-11-29 2:58PM EST57.5014.8014.6515.750.00-114034.17%
DVN250117P000600002023-12-04 3:17PM EST60.0017.1016.2018.850.00-101,18240.60%
DVN250117P000625002023-10-27 2:48PM EST62.5018.3017.1519.800.00-1132.85%
DVN250117P000650002023-11-24 9:30AM EST65.0020.8021.6022.400.00-221135.80%
DVN250117P000700002023-10-13 11:46AM EST70.0023.1724.8025.550.00-203050.00%
DVN250117P000750002023-09-14 8:30AM EST75.0024.9826.4529.750.00-1990.00%
DVN250117P000800002023-11-10 9:30AM EST80.0035.8535.9537.500.00-485447.57%
DVN250117P000850002023-09-25 12:03PM EST85.0037.6436.6037.950.00-110.00%
DVN250117P000900002022-09-13 10:53AM EST90.0035.7031.0035.000.00-62310.00%
DVN250117P000950002023-02-16 10:29AM EST95.0039.9046.8551.300.00--142.58%
DVN250117P001000002023-06-08 2:58PM EST100.0050.7350.2052.000.00-2000.00%
DVN250117P001050002023-01-27 1:13PM EST105.0042.2049.7552.500.00-2130.00%
DVN250117P001100002023-01-11 10:07AM EST110.0050.6048.5049.600.00-210.00%
DVN250117P001150002023-02-03 10:08AM EST115.0054.5557.1061.200.00-74300.00%