New Zealand markets close in 1 hour 11 minutes

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.50-0.75 (-1.17%)
At close: 04:00PM EST
63.55 +0.05 (+0.08%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN221209C000400002022-11-02 11:19AM EST40.0031.5728.7529.100.00--21,364.45%
DVN221209C000500002022-12-08 3:16PM EST50.0013.0913.3513.65-3.37-20.47%651350.00%
DVN221209C000540002022-12-08 3:32PM EST54.009.219.359.65-4.11-30.86%2250.00%
DVN221209C000550002022-12-08 2:28PM EST55.008.658.408.60-0.27-3.03%351250.00%
DVN221209C000560002022-12-08 3:32PM EST56.007.217.357.65-1.04-12.61%3250.00%
DVN221209C000570002022-12-08 10:53AM EST57.007.026.406.60-9.30-56.99%1150.00%
DVN221209C000590002022-12-08 2:28PM EST59.004.404.404.60-3.17-41.88%441696.48%
DVN221209C000600002022-12-08 3:58PM EST60.003.503.403.65-0.77-18.03%7189059.38%
DVN221209C000610002022-12-08 3:44PM EST61.002.152.362.61-0.41-16.02%502762.89%
DVN221209C000620002022-12-08 3:40PM EST62.001.441.421.61-0.61-29.76%6175543.75%
DVN221209C000630002022-12-08 3:59PM EST63.000.500.490.55-0.95-65.52%1,58122016.02%
DVN221209C000640002022-12-08 3:59PM EST64.000.110.110.15-0.78-87.64%1,68163725.78%
DVN221209C000650002022-12-08 3:56PM EST65.000.060.040.07-0.40-86.96%2,9941,43037.11%
DVN221209C000660002022-12-08 3:49PM EST66.000.030.010.03-0.17-85.00%1,9331,26544.53%
DVN221209C000670002022-12-08 3:55PM EST67.000.030.000.03-0.07-70.00%1,1921,86951.56%
DVN221209C000680002022-12-08 3:45PM EST68.000.010.000.02-0.05-83.33%6832,16559.38%
DVN221209C000690002022-12-08 3:28PM EST69.000.020.010.02-0.02-50.00%2112,39574.22%
DVN221209C000700002022-12-08 3:44PM EST70.000.010.010.02-0.02-66.67%5473,40684.38%
DVN221209C000710002022-12-08 3:21PM EST71.000.020.010.02-0.02-50.00%25,1193,64995.31%
DVN221209C000720002022-12-08 3:49PM EST72.000.010.000.02-0.01-50.00%901,884100.00%
DVN221209C000730002022-12-08 3:27PM EST73.000.010.000.01-0.01-50.00%5221,267100.00%
DVN221209C000740002022-12-08 3:28PM EST74.000.010.000.01-0.01-50.00%63728112.50%
DVN221209C000750002022-12-08 3:43PM EST75.000.010.000.030.00-552,215134.38%
DVN221209C000760002022-12-08 1:46PM EST76.000.010.000.02-0.01-50.00%5553137.50%
DVN221209C000770002022-12-07 12:15PM EST77.000.010.000.010.00-31,151137.50%
DVN221209C000780002022-12-08 1:57PM EST78.000.040.000.02+0.03+300.00%1377153.13%
DVN221209C000790002022-12-06 3:14PM EST79.000.010.000.020.00-10471162.50%
DVN221209C000800002022-12-08 9:54AM EST80.000.010.000.01-0.01-50.00%1300156.25%
DVN221209C000810002022-12-02 10:30AM EST81.000.030.000.020.00-10146178.13%
DVN221209C000820002022-12-01 3:52PM EST82.000.030.000.020.00-20130187.50%
DVN221209C000830002022-11-15 2:26PM EST83.000.650.000.020.00-241193.75%
DVN221209C000840002022-12-02 3:11PM EST84.000.020.000.020.00-213203.13%
DVN221209C000850002022-12-02 1:44PM EST85.000.020.000.020.00-50518209.38%
DVN221209C000860002022-11-23 11:01AM EST86.000.020.000.020.00-1037218.75%
DVN221209C000870002022-11-28 2:54PM EST87.000.020.000.020.00-651225.00%
DVN221209C000880002022-11-11 11:25AM EST88.000.220.000.020.00-67231.25%
DVN221209C000890002022-11-11 11:34AM EST89.000.180.000.020.00-2728237.50%
DVN221209C000900002022-12-02 10:30AM EST90.000.010.000.020.00-90209243.75%
DVN221209C001000002022-11-15 3:36PM EST100.000.040.000.020.00-11312.50%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN221209P000400002022-11-22 2:02PM EST40.000.030.000.010.00-2573312.50%
DVN221209P000450002022-11-30 10:20AM EST45.000.020.000.020.00-5062250.00%
DVN221209P000500002022-12-06 9:48AM EST50.000.020.000.010.00-2137168.75%
DVN221209P000530002022-12-05 10:37AM EST53.000.010.000.020.00-3182140.63%
DVN221209P000540002022-12-05 12:24PM EST54.000.010.000.010.00-262118.75%
DVN221209P000550002022-12-08 2:44PM EST55.000.020.000.03+0.01+100.00%31464121.88%
DVN221209P000560002022-12-08 2:42PM EST56.000.010.000.01-0.01-50.00%5028493.75%
DVN221209P000570002022-12-08 2:55PM EST57.000.020.000.020.00-1,16649189.06%
DVN221209P000580002022-12-08 2:55PM EST58.000.030.010.03-0.01-25.00%11656384.38%
DVN221209P000590002022-12-08 3:57PM EST59.000.030.030.05-0.06-66.67%44275379.69%
DVN221209P000600002022-12-08 3:57PM EST60.000.090.080.10-0.07-43.75%4491,41176.95%
DVN221209P000610002022-12-08 3:57PM EST61.000.270.240.27-0.04-12.90%57982582.42%
DVN221209P000620002022-12-08 3:59PM EST62.000.570.560.590.00-1,2892,30489.84%
DVN221209P000630002022-12-08 3:57PM EST63.001.141.131.19+0.15+15.15%1,1081,105105.66%
DVN221209P000640002022-12-08 3:58PM EST64.002.001.931.99+0.40+25.00%3691,421127.54%
DVN221209P000650002022-12-08 3:55PM EST65.003.052.852.92+0.75+32.61%6522,101152.73%
DVN221209P000660002022-12-08 2:46PM EST66.004.073.803.95+0.87+27.19%1431,338179.30%
DVN221209P000670002022-12-08 3:55PM EST67.005.054.804.95+0.92+22.28%56937204.30%
DVN221209P000680002022-12-08 3:51PM EST68.006.245.706.00+1.09+21.17%220833225.59%
DVN221209P000690002022-12-08 2:36PM EST69.006.946.806.90+0.87+14.33%308296247.46%
DVN221209P000700002022-12-08 3:55PM EST70.008.047.707.95+1.11+16.02%264747266.02%
DVN221209P000710002022-12-08 3:52PM EST71.009.128.709.00+0.47+5.43%25,212536288.28%
DVN221209P000720002022-12-08 3:22PM EST72.0010.129.7510.00+0.52+5.42%4340309.77%
DVN221209P000730002022-12-08 1:23PM EST73.0010.7510.7011.00+0.33+3.17%2170325.78%
DVN221209P000740002022-12-08 3:56PM EST74.0012.0011.7012.00+1.01+9.19%63180343.55%
DVN221209P000750002022-12-08 1:57PM EST75.0012.5512.8012.95+0.65+5.46%1115363.28%
DVN221209P000760002022-12-08 10:11AM EST76.0012.2013.7014.00+3.60+41.86%116377.34%
DVN221209P000770002022-12-05 9:59AM EST77.009.5214.7015.000.00-113393.55%
DVN221209P000780002022-11-30 9:47AM EST78.0011.3515.7515.950.00-469409.38%
DVN221209P000790002022-12-05 9:36AM EST79.0010.0016.7017.000.00-14424.61%
DVN221209P000800002022-12-01 12:08PM EST80.0013.0017.7017.950.00-213436.72%
DVN221209P000810002022-12-01 12:08PM EST81.0014.0018.7019.000.00-527454.10%
DVN221209P000820002022-12-01 12:08PM EST82.0015.0019.7019.950.00--9465.43%
DVN221209P000830002022-11-28 3:07PM EST83.0017.5520.7020.950.00-34479.30%
DVN221209P000840002022-12-01 3:24PM EST84.0017.0521.7021.950.00-23492.77%
DVN221209P000850002022-12-01 3:24PM EST85.0018.0522.7022.950.00-911506.06%
DVN221209P000860002022-12-08 3:28PM EST86.0024.0523.7023.95+6.10+33.98%18518.95%
DVN221209P000870002022-12-01 9:38AM EST87.0018.4024.7524.950.00-11534.77%
DVN221209P000880002022-12-02 10:00AM EST88.0020.0025.7025.950.00-24544.14%
DVN221209P000890002022-12-08 3:59PM EST89.0026.8426.7026.95+0.90+3.47%1102556.25%
DVN221209P000900002022-12-01 12:07PM EST90.0023.0527.7027.950.00-124568.36%
DVN221209P000950002022-11-29 2:55PM EST95.0029.0032.7032.950.00-324625.00%