New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.69-5.43 (-8.60%)
At close: 04:00PM EDT
58.25 +0.56 (+0.97%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
30 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----45.000.04-0.14-77.78%42206
-----48.000.13+0.09+225.00%15932
-----49.000.20+0.18+900.00%521,024
7.71-7.84-50.42%5550.000.30+0.27+900.00%289316
-----51.000.38+0.32+533.33%2173
22.320.00-10052.000.54+0.51+1,700.00%14070
-----53.000.64+0.57+814.29%4688
4.45-13.20-74.79%38154.000.92+0.84+1,050.00%1811,015
3.70-7.78-67.77%31555.001.07+0.92+613.33%556271
2.88-9.51-76.76%32056.001.42+1.22+610.00%17394
2.46-9.54-79.50%1,324057.001.87+1.60+592.59%18650
1.88-5.32-73.89%601658.002.28+1.86+442.86%357374
1.50-4.20-73.68%5114259.002.85+2.23+359.68%248483
1.13-3.57-75.96%2,2866760.003.51+2.76+368.00%338617
0.87-2.88-76.80%4861761.004.40+3.21+269.75%139472
0.61-2.19-78.21%1,10430662.005.07+3.54+231.37%330588
0.44-1.73-79.72%1,0256863.005.80+3.89+203.66%82343
0.33-1.30-79.75%32625564.006.85+4.40+179.59%103524
0.24-1.05-81.40%2,4942,89265.007.69+5.10+196.91%225552
0.17-0.76-81.72%34297566.008.60+4.95+135.62%300291
0.16-0.58-78.38%1961,00667.009.50+5.51+138.10%116563
0.13-0.37-74.00%2,0472,60368.0010.38+5.26+102.73%66177
0.09-0.30-76.92%2131,20469.0011.40+5.95+109.17%11153
0.09-0.15-62.50%5933,36170.0012.47+5.86+88.65%50290
0.08-0.12-60.00%1671,21771.0013.85+8.15+142.98%19148
0.07-0.04-36.36%19486372.0014.55+6.58+82.56%591
0.06-0.05-45.45%7051573.0015.40+6.10+65.59%24102
0.07-0.01-12.50%3642274.008.070.00-114
0.070.00-1,0831,88175.0017.15+8.37+95.33%132
0.04-0.02-33.33%326876.007.770.00--1
0.03-0.03-50.00%2517177.009.150.00-12
0.05+0.01+25.00%113878.0020.70+10.65+105.97%11
0.040.00-337579.0021.70+6.43+42.11%13
0.04+0.01+33.33%4663880.0022.70+6.40+39.26%211
0.04-0.01-20.00%1003881.00-----
0.030.00-115182.00-----
0.02-0.01-33.33%656983.00-----
0.01-0.04-80.00%417884.00-----
0.01-0.01-50.00%118385.00-----
0.040.00-36990.0021.000.00-10
0.020.00-43995.00-----
0.050.00-1998.00-----