New Zealand markets close in 3 hours 46 minutes

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.58+0.01 (+0.02%)
At close: 04:00PM EDT
63.88 +0.30 (+0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220819C000300002022-08-15 2:17PM EDT30.0033.4033.0534.050.00-120518.36%
DVN220819C000350002022-07-27 3:44PM EDT35.0025.0028.2028.750.00-633349.22%
DVN220819C000400002022-08-16 1:23PM EDT40.0023.4823.4023.65-0.72-2.98%1104242.19%
DVN220819C000450002022-08-15 10:09AM EDT45.0017.0018.2018.650.00-178187.50%
DVN220819C000460002022-07-18 1:01PM EDT46.0010.1017.1017.700.00--0193.36%
DVN220819C000465002022-07-27 2:35PM EDT46.5012.8516.7017.150.00-57171.88%
DVN220819C000470002022-08-03 11:16AM EDT47.0011.2416.1016.650.00-35166.41%
DVN220819C000475002022-08-05 10:00AM EDT47.508.9015.6516.250.00-15188.67%
DVN220819C000480002022-08-11 12:39PM EDT48.0016.1015.2015.650.00-314156.25%
DVN220819C000485002022-08-08 11:51AM EDT48.509.1514.6015.150.00-19151.56%
DVN220819C000490002022-08-11 2:36PM EDT49.0015.8014.2014.650.00-760146.88%
DVN220819C000495002022-08-11 2:36PM EDT49.5015.3013.6514.150.00-416141.41%
DVN220819C000500002022-08-16 3:18PM EDT50.0013.6013.3513.75-0.40-2.86%381,528160.94%
DVN220819C000510002022-08-09 3:43PM EDT51.008.2012.2012.750.00-198150.00%
DVN220819C000520002022-08-11 10:50AM EDT52.0011.3811.1011.750.00-541139.06%
DVN220819C000525002022-08-16 11:16AM EDT52.5010.6510.9011.20+0.95+9.79%5117124.61%
DVN220819C000530002022-08-12 1:50PM EDT53.0012.4210.1510.700.00-752119.53%
DVN220819C000540002022-08-16 10:23AM EDT54.0011.009.509.65+0.66+6.38%523798.44%
DVN220819C000550002022-08-16 3:22PM EDT55.008.658.358.65-0.02-0.23%726,49089.45%
DVN220819C000560002022-08-16 1:38PM EDT56.007.357.407.70-0.53-6.73%111,00889.06%
DVN220819C000570002022-08-16 1:26PM EDT57.006.486.456.70-0.44-6.36%251,38179.10%
DVN220819C000580002022-08-16 2:35PM EDT58.005.555.455.70-0.30-5.13%281,34869.14%
DVN220819C000590002022-08-16 1:32PM EDT59.004.374.604.80-0.56-11.36%38089558.98%
DVN220819C000600002022-08-16 3:57PM EDT60.003.753.703.85-0.17-4.34%6836,10055.66%
DVN220819C000610002022-08-16 3:47PM EDT61.002.912.873.00-0.34-10.46%1091,42955.08%
DVN220819C000620002022-08-16 3:45PM EDT62.002.152.112.24-0.25-10.42%1521,07654.00%
DVN220819C000630002022-08-16 3:58PM EDT63.001.501.441.57-0.24-13.79%3251,47252.15%
DVN220819C000640002022-08-16 3:59PM EDT64.000.980.921.02-0.22-18.33%7931,14750.59%
DVN220819C000650002022-08-16 3:55PM EDT65.000.600.540.64-0.22-26.83%1,6758,55550.10%
DVN220819C000660002022-08-16 3:58PM EDT66.000.350.320.36-0.17-32.69%8361,29950.10%
DVN220819C000670002022-08-16 3:58PM EDT67.000.200.160.20-0.16-44.44%6272,04651.56%
DVN220819C000680002022-08-16 3:58PM EDT68.000.110.090.11-0.09-45.00%4771,65551.17%
DVN220819C000690002022-08-16 3:50PM EDT69.000.070.040.07-0.05-41.67%2551,68352.34%
DVN220819C000700002022-08-16 3:57PM EDT70.000.050.030.05-0.03-37.50%1,15228,50756.64%
DVN220819C000710002022-08-16 10:21AM EDT71.000.060.000.04+0.02+50.00%1010357.03%
DVN220819C000720002022-08-16 12:22PM EDT72.000.030.010.030.00-207562.50%
DVN220819C000730002022-08-16 11:51AM EDT73.000.030.010.03+0.03-3325068.75%
DVN220819C000740002022-08-15 10:59AM EDT74.000.030.000.03+0.03--3071.88%
DVN220819C000750002022-08-16 3:59PM EDT75.000.020.010.020.00-372,18877.34%
DVN220819C000800002022-08-15 12:16PM EDT80.000.010.000.050.00-2578109.38%
DVN220819C000850002022-08-15 3:21PM EDT85.000.010.000.040.00-2896129.69%
DVN220819C000900002022-07-26 9:31AM EDT90.000.100.000.030.00-329146.88%
DVN220819C000950002022-08-11 10:22AM EDT95.000.020.000.030.00-158167.19%
DVN220819C001000002022-07-25 10:04AM EDT100.000.020.000.110.00-16215.63%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220819P000300002022-08-09 3:23PM EDT30.000.010.000.040.00-101,595321.88%
DVN220819P000350002022-08-11 3:15PM EDT35.000.010.000.040.00-18326259.38%
DVN220819P000400002022-08-15 9:40AM EDT40.000.020.000.020.00-11,510190.63%
DVN220819P000440002022-08-15 10:44AM EDT44.000.010.000.060.00-5206176.56%
DVN220819P000450002022-08-16 9:37AM EDT45.000.010.000.020.00-12,440146.88%
DVN220819P000460002022-08-12 3:47PM EDT46.000.020.000.010.00-253128.13%
DVN220819P000465002022-08-05 3:17PM EDT46.500.110.000.020.00-101,015134.38%
DVN220819P000470002022-08-15 3:39PM EDT47.000.010.000.040.00-1388140.63%
DVN220819P000475002022-08-15 10:47AM EDT47.500.010.000.030.00-41113131.25%
DVN220819P000480002022-08-15 9:53AM EDT48.000.020.000.010.00-4291112.50%
DVN220819P000485002022-08-15 10:59AM EDT48.500.010.000.030.00-65164121.88%
DVN220819P000490002022-08-16 2:27PM EDT49.000.010.000.01-0.02-66.67%14117106.25%
DVN220819P000495002022-08-16 11:25AM EDT49.500.010.000.01-0.01-50.00%13130100.00%
DVN220819P000500002022-08-16 2:22PM EDT50.000.010.000.010.00-152,48696.88%
DVN220819P000510002022-08-16 11:31AM EDT51.000.020.000.04-0.01-33.33%13447106.25%
DVN220819P000520002022-08-16 3:36PM EDT52.000.010.000.07-0.02-66.67%80431105.47%
DVN220819P000525002022-08-16 1:04PM EDT52.500.030.000.03-0.01-25.00%1271190.63%
DVN220819P000530002022-08-16 3:57PM EDT53.000.010.000.03-0.02-66.67%2727385.94%
DVN220819P000540002022-08-16 3:57PM EDT54.000.020.020.06-0.02-50.00%112,14089.84%
DVN220819P000550002022-08-16 3:54PM EDT55.000.030.020.03-0.02-40.00%223,36575.78%
DVN220819P000560002022-08-16 12:31PM EDT56.000.040.030.04-0.02-33.33%301,28271.09%
DVN220819P000570002022-08-16 3:58PM EDT57.000.060.050.06-0.04-40.00%10992467.58%
DVN220819P000580002022-08-16 3:20PM EDT58.000.080.080.11-0.06-42.86%9193165.63%
DVN220819P000590002022-08-16 3:42PM EDT59.000.140.130.15-0.09-39.13%13181761.33%
DVN220819P000600002022-08-16 3:56PM EDT60.000.240.220.27-0.12-33.33%5303,15159.86%
DVN220819P000610002022-08-16 3:57PM EDT61.000.390.360.45-0.15-27.78%4451,25558.20%
DVN220819P000620002022-08-16 3:58PM EDT62.000.620.590.70-0.20-24.39%5381,65656.54%
DVN220819P000630002022-08-16 3:54PM EDT63.000.940.921.06-0.24-20.34%3211,25354.98%
DVN220819P000640002022-08-16 3:58PM EDT64.001.441.301.56-0.13-8.28%7873052.34%
DVN220819P000650002022-08-16 3:59PM EDT65.002.051.982.12-0.20-8.89%3551,08752.05%
DVN220819P000660002022-08-16 3:33PM EDT66.002.852.732.97-0.06-2.06%2115655.27%
DVN220819P000670002022-08-16 10:48AM EDT67.003.503.503.90-0.25-6.67%41657.42%
DVN220819P000680002022-08-16 12:40PM EDT68.004.404.404.80+0.90+25.71%181859.38%
DVN220819P000690002022-08-16 10:52AM EDT69.005.255.255.90+0.17+3.35%21665.82%
DVN220819P000700002022-08-16 3:17PM EDT70.006.556.406.85-0.05-0.76%9125879.69%
DVN220819P000710002022-08-16 3:58PM EDT71.007.457.357.60+7.45-43066.80%
DVN220819P000750002022-08-15 2:50PM EDT75.0011.4011.3511.850.00-44116.02%
DVN220819P000800002022-07-20 11:47AM EDT80.0023.2016.3016.850.00--0145.51%
DVN220819P001050002022-06-30 10:53AM EDT105.0050.1041.7542.550.00--0362.11%