New Zealand markets close in 2 hours 5 minutes

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.06+0.03 (+0.07%)
At close: 04:00PM EST
44.09 +0.03 (+0.07%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN260116C000225002024-02-06 11:00AM EST22.5019.0021.3521.950.00-12532.28%
DVN260116C000250002024-02-29 2:09PM EST25.0019.3017.8020.300.00-104538.45%
DVN260116C000275002024-01-22 12:58PM EST27.5015.0416.7017.400.00-16829.47%
DVN260116C000300002024-02-29 11:00AM EST30.0015.3014.7515.50+0.10+0.66%847930.34%
DVN260116C000325002024-02-14 1:18PM EST32.5011.8012.8013.600.00-15629.87%
DVN260116C000350002024-02-28 11:32AM EST35.0011.8511.6513.550.00-1018238.68%
DVN260116C000375002024-02-16 9:32AM EST37.509.908.6011.200.00-11433.80%
DVN260116C000400002024-02-28 3:56PM EST40.008.006.959.200.00-3026930.59%
DVN260116C000425002024-02-27 9:51AM EST42.508.006.059.700.00-286337.98%
DVN260116C000450002024-02-29 12:40PM EST45.006.806.406.95-0.05-0.73%468230.62%
DVN260116C000475002024-02-27 2:22PM EST47.505.913.505.950.00-118230.34%
DVN260116C000500002024-02-29 11:10AM EST50.005.044.555.10-0.41-7.52%71,89830.19%
DVN260116C000525002024-02-29 3:41PM EST52.504.304.004.35-0.20-4.44%741630.02%
DVN260116C000550002024-02-29 12:47PM EST55.003.673.553.75+0.25+7.31%716530.08%
DVN260116C000575002024-02-21 3:35PM EST57.503.101.323.200.00-13330.00%
DVN260116C000600002024-02-29 12:12PM EST60.002.702.472.74+0.02+0.75%20033529.99%
DVN260116C000625002024-02-22 1:17PM EST62.502.271.852.370.00-15230.10%
DVN260116C000650002024-02-27 1:23PM EST65.001.901.781.980.00-68629.83%
DVN260116C000700002024-02-28 9:30AM EST70.001.331.251.460.00-525829.91%
DVN260116C000750002024-02-28 1:00PM EST75.000.990.861.090.00-348530.08%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN260116P000225002024-02-29 2:58PM EST22.501.030.691.05-0.01-0.96%136241.90%
DVN260116P000250002024-02-27 9:45AM EST25.001.400.601.430.00-158840.38%
DVN260116P000275002024-02-20 3:18PM EST27.502.180.612.420.00-56543.09%
DVN260116P000300002024-02-26 1:27PM EST30.002.652.192.480.00-13537.93%
DVN260116P000325002024-02-28 3:14PM EST32.503.151.323.150.00-11,28836.79%
DVN260116P000350002024-02-29 10:43AM EST35.003.903.804.00-0.10-2.50%3189336.11%
DVN260116P000375002024-02-28 1:05PM EST37.504.852.804.95-0.05-1.02%131835.36%
DVN260116P000400002024-02-27 2:57PM EST40.006.065.806.000.00-9021,13134.55%
DVN260116P000425002024-02-14 9:54AM EST42.508.236.957.150.00-231833.69%
DVN260116P000450002024-02-28 10:00AM EST45.008.008.208.450.00-139533.01%
DVN260116P000475002024-02-29 3:57PM EST47.509.727.9011.60-2.23-18.66%613239.57%
DVN260116P000500002024-02-26 11:02AM EST50.0011.5010.5011.400.00-319031.73%
DVN260116P000525002024-01-19 1:47PM EST52.5015.9013.2515.750.00-22642.43%
DVN260116P000550002024-02-14 11:31AM EST55.0016.3312.7014.750.00-65630.39%
DVN260116P000575002024-01-18 1:26PM EST57.5019.7015.5018.250.00-1206137.15%
DVN260116P000600002024-02-12 11:47AM EST60.0019.2016.9018.900.00-21431.09%
DVN260116P000625002024-01-18 10:29AM EST62.5023.4518.6522.700.00-6339.08%
DVN260116P000650002024-01-29 9:30AM EST65.0022.510.000.000.00-50510.00%
DVN260116P000700002024-01-18 11:42AM EST70.0029.8026.6527.800.00-22232.41%
DVN260116P000750002024-01-18 10:35AM EST75.0034.6031.5533.850.00-4141.05%