New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.70-1.11 (-2.27%)
At close: 04:00PM EDT
47.69 -0.01 (-0.02%)
After hours: 05:27PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230929C000300002023-09-11 9:48AM EDT30.0021.5017.4517.850.00--0500.00%
DVN230929C000350002023-09-13 2:46PM EDT35.0015.5512.6512.750.00-202050.00%
DVN230929C000390002023-09-08 11:29AM EDT39.0014.258.508.950.00-100181.25%
DVN230929C000400002023-09-13 2:46PM EDT40.0010.507.607.950.00--0193.75%
DVN230929C000410002023-09-13 2:46PM EDT41.009.556.556.950.00--0159.38%
DVN230929C000430002023-09-22 9:37AM EDT43.004.004.554.950.00--13116.41%
DVN230929C000435002023-09-28 9:58AM EDT43.505.403.954.450.00-12450.00%
DVN230929C000440002023-09-29 12:40PM EDT44.003.763.553.75-1.23-24.65%20025795.31%
DVN230929C000445002023-09-29 3:27PM EDT44.503.203.053.25+0.64+25.00%13521284.38%
DVN230929C000450002023-09-29 3:27PM EDT45.002.702.592.78+0.70+35.00%18423782.03%
DVN230929C000455002023-09-29 3:36PM EDT45.502.222.152.27-1.38-38.33%14221967.58%
DVN230929C000460002023-09-29 3:48PM EDT46.001.801.661.72-1.05-36.84%34381441.41%
DVN230929C000465002023-09-29 3:35PM EDT46.501.191.161.23-1.00-45.66%12634934.38%
DVN230929C000470002023-09-29 3:56PM EDT47.000.690.660.78-1.19-63.30%4621,25031.64%
DVN230929C000475002023-09-29 3:59PM EDT47.500.180.180.23-1.24-87.32%1,51191810.16%
DVN230929C000480002023-09-29 3:57PM EDT48.000.010.000.01-0.96-98.97%1,0991,7038.99%
DVN230929C000485002023-09-29 3:48PM EDT48.500.010.000.01-0.55-98.21%8233,68719.53%
DVN230929C000490002023-09-29 3:34PM EDT49.000.010.000.01-0.27-96.43%1,9483,05528.13%
DVN230929C000495002023-09-29 1:31PM EDT49.500.010.000.01-0.11-91.67%1291,62537.50%
DVN230929C000500002023-09-29 2:06PM EDT50.000.010.000.01-0.05-83.33%2892,37145.31%
DVN230929C000510002023-09-29 3:44PM EDT51.000.010.000.010.00-382,21956.25%
DVN230929C000520002023-09-29 3:52PM EDT52.000.010.000.010.00-243,68768.75%
DVN230929C000530002023-09-29 3:20PM EDT53.000.010.000.010.00-281,28781.25%
DVN230929C000540002023-09-28 2:54PM EDT54.000.010.000.010.00-485593.75%
DVN230929C000550002023-09-29 1:34PM EDT55.000.010.000.010.00-3944106.25%
DVN230929C000560002023-09-26 11:11AM EDT56.000.010.000.010.00-5562118.75%
DVN230929C000570002023-09-28 10:36AM EDT57.000.010.000.010.00-2199131.25%
DVN230929C000580002023-09-19 9:46AM EDT58.000.020.000.010.00-278143.75%
DVN230929C000590002023-09-26 11:52AM EDT59.000.010.000.010.00-1136150.00%
DVN230929C000600002023-09-19 9:41AM EDT60.000.010.000.010.00-2116162.50%
DVN230929C000620002023-08-17 3:09PM EDT62.000.050.000.030.00--0206.25%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230929P000390002023-08-23 10:22AM EDT39.000.100.000.020.00-55162.50%
DVN230929P000400002023-09-25 11:27AM EDT40.000.010.000.010.00-1564131.25%
DVN230929P000410002023-09-26 10:16AM EDT41.000.020.000.010.00-12318112.50%
DVN230929P000415002023-09-26 2:35PM EDT41.500.020.000.010.00--17106.25%
DVN230929P000420002023-09-26 1:38PM EDT42.000.020.000.010.00-1701,01196.88%
DVN230929P000425002023-09-27 3:04PM EDT42.500.010.000.010.00-225290.63%
DVN230929P000430002023-09-29 12:51PM EDT43.000.010.000.010.00-3034481.25%
DVN230929P000435002023-09-27 9:34AM EDT43.500.010.000.010.00-227075.00%
DVN230929P000440002023-09-28 11:23AM EDT44.000.010.000.010.00-362265.63%
DVN230929P000445002023-09-28 10:17AM EDT44.500.010.000.010.00-118556.25%
DVN230929P000450002023-09-29 2:56PM EDT45.000.010.000.010.00-1965850.00%
DVN230929P000455002023-09-29 9:30AM EDT45.500.010.000.010.00-145845.31%
DVN230929P000460002023-09-29 12:12PM EDT46.000.010.000.010.00-887035.94%
DVN230929P000465002023-09-29 2:15PM EDT46.500.010.000.01-0.01-50.00%8391827.34%
DVN230929P000470002023-09-29 2:55PM EDT47.000.010.000.01-0.02-66.67%5269317.58%
DVN230929P000475002023-09-29 3:47PM EDT47.500.020.000.01-0.10-83.33%3883596.64%
DVN230929P000480002023-09-29 3:59PM EDT48.000.310.230.35+0.21+210.00%1,1031,12215.63%
DVN230929P000485002023-09-29 3:53PM EDT48.500.670.740.88+0.44+191.30%75381333.99%
DVN230929P000490002023-09-29 3:57PM EDT49.001.321.211.34+0.88+200.00%2841,12738.28%
DVN230929P000495002023-09-29 3:49PM EDT49.501.781.761.84+0.90+102.27%13246848.44%
DVN230929P000500002023-09-29 3:59PM EDT50.002.312.192.35+1.19+106.25%17547861.72%
DVN230929P000510002023-09-29 3:46PM EDT51.003.303.153.45+0.91+38.08%25210105.47%
DVN230929P000520002023-09-29 2:48PM EDT52.004.304.254.35+1.20+38.71%214750.00%
DVN230929P000530002023-09-29 11:34AM EDT53.004.855.055.55+0.87+21.86%97750.00%
DVN230929P000540002023-09-29 12:47PM EDT54.005.836.156.45-1.76-23.19%83950.00%
DVN230929P000550002023-09-18 9:55AM EDT55.005.707.257.350.00-2050.00%
DVN230929P000560002023-09-06 2:29PM EDT56.003.438.158.500.00-100145.31%
DVN230929P000570002023-09-28 10:04AM EDT57.008.209.059.550.00-1050.00%
DVN230929P000580002023-08-10 10:01AM EDT58.006.905.606.000.00--10.00%
DVN230929P000600002023-09-15 11:29AM EDT60.009.8412.1512.500.00-50196.88%
DVN230929P000630002023-09-11 9:48AM EDT63.0011.9515.0515.500.00--0325.39%