New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.57-0.15 (-0.32%)
At close: 04:00PM EDT
46.63 +0.06 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230331C000350002023-03-21 1:55PM EDT35.0013.7011.4511.800.00-213113.28%
DVN230331C000400002023-03-23 3:15PM EDT40.006.626.506.750.00-13666.41%
DVN230331C000420002023-03-23 2:36PM EDT42.004.354.554.80-0.50-10.31%56955.86%
DVN230331C000430002023-03-24 11:34AM EDT43.003.693.703.85-0.46-11.08%71055.08%
DVN230331C000440002023-03-24 2:34PM EDT44.003.102.822.99-0.10-3.13%62352.25%
DVN230331C000450002023-03-24 3:59PM EDT45.002.092.132.20-0.26-11.06%4224352.25%
DVN230331C000460002023-03-24 3:58PM EDT46.001.401.461.49-0.35-20.00%31734050.00%
DVN230331C000470002023-03-24 3:56PM EDT47.000.870.910.95-0.33-27.50%37518848.15%
DVN230331C000475002023-03-24 3:58PM EDT47.500.680.700.73-0.20-22.73%67163547.17%
DVN230331C000480002023-03-24 3:59PM EDT48.000.510.520.55-0.24-32.00%48061746.48%
DVN230331C000485002023-03-24 3:59PM EDT48.500.380.390.42-0.23-37.70%27660246.58%
DVN230331C000490002023-03-24 3:59PM EDT49.000.280.280.30-0.19-40.43%2291,89445.80%
DVN230331C000495002023-03-24 3:54PM EDT49.500.190.200.22-0.16-45.71%17029645.90%
DVN230331C000500002023-03-24 3:56PM EDT50.000.140.140.16-0.11-44.00%4641,50946.09%
DVN230331C000510002023-03-24 3:55PM EDT51.000.060.070.08-0.11-64.71%4141,34346.48%
DVN230331C000520002023-03-24 3:58PM EDT52.000.050.040.05-0.02-28.57%19559349.22%
DVN230331C000530002023-03-24 3:44PM EDT53.000.030.020.03-0.02-40.00%161,02850.00%
DVN230331C000540002023-03-24 3:59PM EDT54.000.020.010.03-0.01-33.33%1854653.91%
DVN230331C000550002023-03-24 3:38PM EDT55.000.030.000.030.00-161,88557.03%
DVN230331C000560002023-03-22 3:27PM EDT56.000.030.000.050.00-11,33667.19%
DVN230331C000570002023-03-24 3:48PM EDT57.000.030.010.03+0.01+50.00%2968570.31%
DVN230331C000580002023-03-24 1:00PM EDT58.000.020.000.030.00-784372.66%
DVN230331C000590002023-03-24 12:55PM EDT59.000.020.000.02+0.01+100.00%334773.44%
DVN230331C000600002023-03-24 12:27PM EDT60.000.010.000.010.00-11,20171.88%
DVN230331C000610002023-03-24 12:27PM EDT61.000.010.000.020.00-117182.81%
DVN230331C000620002023-03-23 11:19AM EDT62.000.020.000.030.00-122090.63%
DVN230331C000630002023-03-16 10:13AM EDT63.000.060.000.030.00-17595.31%
DVN230331C000640002023-03-14 3:56PM EDT64.000.030.000.030.00-240100.00%
DVN230331C000650002023-03-15 3:45PM EDT65.000.020.000.030.00-31251104.69%
DVN230331C000660002023-03-15 12:40PM EDT66.000.020.000.030.00-144107.81%
DVN230331C000670002023-03-08 4:42PM EDT67.000.030.000.030.00-625112.50%
DVN230331C000680002023-03-13 3:08PM EDT68.000.020.000.030.00-639115.63%
DVN230331C000690002023-02-23 2:20PM EDT69.000.060.000.030.00-1298120.31%
DVN230331C000700002023-03-14 2:10PM EDT70.000.040.000.020.00-1123118.75%
DVN230331C000710002023-03-23 9:56AM EDT71.000.050.000.030.00-210128.13%
DVN230331C000720002023-03-07 3:38PM EDT72.000.010.000.040.00-511135.94%
DVN230331C000730002023-03-10 10:30AM EDT73.000.020.000.040.00-56139.06%
DVN230331C000750002023-03-07 11:31AM EDT75.000.030.000.030.00-15142.19%
DVN230331C000800002023-03-15 9:50AM EDT80.000.030.000.030.00-1626159.38%
DVN230331C000850002023-02-10 2:56PM EDT85.000.100.000.040.00--2179.69%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230331P000350002023-03-20 3:52PM EDT35.000.030.000.030.00-10026393.75%
DVN230331P000400002023-03-24 3:02PM EDT40.000.060.040.060.00-2021665.63%
DVN230331P000420002023-03-24 3:53PM EDT42.000.130.120.14-0.10-43.48%2336158.79%
DVN230331P000430002023-03-24 2:25PM EDT43.000.190.190.23-0.14-42.42%2210355.47%
DVN230331P000440002023-03-24 3:47PM EDT44.000.350.330.36-0.15-30.00%23035352.93%
DVN230331P000450002023-03-24 3:56PM EDT45.000.580.530.58-0.06-9.38%2021,04850.29%
DVN230331P000460002023-03-24 3:41PM EDT46.000.820.850.89-0.11-11.83%13126148.73%
DVN230331P000470002023-03-24 3:59PM EDT47.001.331.301.35-0.01-0.75%24161246.88%
DVN230331P000475002023-03-24 3:59PM EDT47.501.641.571.64-0.13-7.34%3048446.29%
DVN230331P000480002023-03-24 3:59PM EDT48.001.981.901.97+0.04+2.06%14832946.00%
DVN230331P000485002023-03-24 2:45PM EDT48.502.152.252.42-0.31-12.60%3010650.20%
DVN230331P000490002023-03-24 3:49PM EDT49.002.702.612.83+0.05+1.89%6958951.56%
DVN230331P000495002023-03-24 11:45AM EDT49.503.253.053.20+0.20+6.56%26049.32%
DVN230331P000500002023-03-24 3:55PM EDT50.003.703.503.70+0.21+6.02%16387454.39%
DVN230331P000510002023-03-24 3:50PM EDT51.004.504.404.60-0.04-0.88%2627655.86%
DVN230331P000520002023-03-24 3:02PM EDT52.005.355.405.60+0.16+3.08%12260352.34%
DVN230331P000530002023-03-24 2:48PM EDT53.006.206.356.60-0.27-4.17%1237854.69%
DVN230331P000540002023-03-24 1:38PM EDT54.007.357.357.60+0.20+2.80%1811561.33%
DVN230331P000550002023-03-24 3:52PM EDT55.008.518.358.60+2.80+49.04%23467.19%
DVN230331P000560002023-03-23 2:39PM EDT56.009.449.359.600.00-154173.44%
DVN230331P000570002023-03-16 3:12PM EDT57.0010.9710.3510.600.00-2078.91%
DVN230331P000580002023-03-16 11:08AM EDT58.0012.9011.3511.600.00-1084.38%
DVN230331P000590002023-03-16 9:56AM EDT59.0013.7912.3512.600.00-8989.84%
DVN230331P000600002023-03-24 3:45PM EDT60.0013.3413.3513.60-0.63-4.51%2495.31%
DVN230331P000610002023-03-24 3:52PM EDT61.0014.4714.3514.60+3.17+28.05%10100.78%
DVN230331P000620002023-03-10 11:50AM EDT62.0010.3715.3515.600.00-10105.47%
DVN230331P000630002023-03-10 1:43PM EDT63.0011.3716.3516.600.00-10110.16%
DVN230331P000640002023-03-17 9:42AM EDT64.0018.0017.3517.600.00-121115.23%
DVN230331P000650002023-03-17 9:31AM EDT65.0018.9418.3518.600.00-130119.92%
DVN230331P000660002023-02-17 12:27PM EDT66.0013.7819.7520.000.00-10188.48%
DVN230331P000670002023-02-17 10:52AM EDT67.0014.7020.7521.000.00-20194.34%
DVN230331P000680002023-03-09 11:43AM EDT68.0014.3521.3521.600.00-30133.59%
DVN230331P000690002023-02-10 4:30PM EDT69.007.8018.0518.300.00--20.00%
DVN230331P000700002023-03-22 2:40PM EDT70.0021.0623.3523.600.00-10142.19%
DVN230331P000720002023-02-10 4:30PM EDT72.0010.2021.0521.250.00--60.00%
DVN230331P000730002023-03-09 4:32PM EDT73.0020.6526.3526.600.00-21153.91%