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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN250117C000250002023-03-20 12:50PM EDT25.0022.630.000.000.00-300.00%
DVN250117C000300002023-03-16 2:35PM EDT30.0018.020.000.000.00-5200.00%
DVN250117C000350002023-03-17 11:43AM EDT35.0014.450.000.000.00-400.00%
DVN250117C000400002023-03-20 1:08PM EDT40.0013.050.000.000.00-100.00%
DVN250117C000450002023-03-20 1:06PM EDT45.0010.700.000.000.00-1500.00%
DVN250117C000500002023-03-20 12:13PM EDT50.008.600.000.000.00-2201.56%
DVN250117C000550002023-03-20 1:58PM EDT55.007.050.000.000.00-6303.13%
DVN250117C000600002023-03-20 3:33PM EDT60.005.800.000.000.00-6403.13%
DVN250117C000650002023-03-20 3:40PM EDT65.004.750.000.000.00-1206.25%
DVN250117C000700002023-03-20 1:50PM EDT70.003.850.000.000.00-1106.25%
DVN250117C000750002023-03-20 12:53PM EDT75.002.940.000.000.00-806.25%
DVN250117C000800002023-03-20 11:48AM EDT80.002.500.000.000.00-106.25%
DVN250117C000850002023-03-20 10:16AM EDT85.001.950.000.000.00-2012.50%
DVN250117C000900002023-03-20 2:57PM EDT90.001.790.000.000.00-4012.50%
DVN250117C000950002023-03-20 11:16AM EDT95.001.280.000.000.00-4012.50%
DVN250117C001000002023-03-20 3:40PM EDT100.001.010.000.000.00-3012.50%
DVN250117C001050002023-03-16 11:14AM EDT105.000.750.000.000.00-2012.50%
DVN250117C001100002023-03-17 1:32PM EDT110.000.670.000.000.00-1012.50%
DVN250117C001150002023-03-16 12:15PM EDT115.000.600.000.000.00-3012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN250117P000300002023-03-20 3:49PM EDT30.003.820.000.000.00-406.25%
DVN250117P000350002023-03-20 3:49PM EDT35.005.640.000.000.00-406.25%
DVN250117P000400002023-03-20 3:11PM EDT40.007.610.000.000.00-403.13%
DVN250117P000450002023-03-20 10:51AM EDT45.0010.180.000.000.00-1000.78%
DVN250117P000500002023-03-20 3:34PM EDT50.0012.550.000.000.00-600.00%
DVN250117P000550002023-03-20 1:58PM EDT55.0015.800.000.000.00-2000.00%
DVN250117P000600002023-03-20 1:58PM EDT60.0019.150.000.000.00-2000.00%
DVN250117P000650002023-03-15 12:15PM EDT65.0024.500.000.000.00-100.00%
DVN250117P000700002023-03-10 2:31PM EDT70.0023.030.000.000.00-900.00%
DVN250117P000750002023-03-17 9:37AM EDT75.0031.300.000.000.00-200.00%
DVN250117P000800002023-03-16 10:38AM EDT80.0037.000.000.000.00-200.00%
DVN250117P000850002023-02-09 4:03PM EDT85.0030.6035.1536.100.00-22220.00%
DVN250117P000900002022-09-13 11:53AM EDT90.0035.7031.0035.000.00-62310.00%
DVN250117P000950002023-02-16 11:29AM EDT95.0039.9046.8551.300.00--149.74%
DVN250117P001000002022-11-22 4:58PM EDT100.0040.5543.2047.050.00--10.00%
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%