New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.35+0.55 (+0.81%)
At close: 01:00PM EST
68.30 -0.05 (-0.07%)
After hours: 04:56PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN221202C000400002022-10-20 10:39AM EST40.0032.9329.4529.950.00--4386.72%
DVN221202C000500002022-11-25 11:34AM EST50.0018.430.000.000.00-200.00%
DVN221202C000550002022-11-22 9:46AM EST55.0013.800.000.000.00-100.00%
DVN221202C000570002022-10-17 1:56PM EST57.0014.6012.2512.550.00--1161.13%
DVN221202C000580002022-11-23 12:18PM EST58.009.100.000.000.00-800.00%
DVN221202C000590002022-11-21 11:41AM EST59.006.900.000.000.00-600.00%
DVN221202C000600002022-11-23 2:00PM EST60.008.150.000.000.00-100.00%
DVN221202C000610002022-11-21 12:06PM EST61.006.750.000.000.00-700.00%
DVN221202C000620002022-11-22 2:38PM EST62.006.800.000.000.00-8100.00%
DVN221202C000630002022-11-25 10:27AM EST63.005.950.000.000.00-100.00%
DVN221202C000640002022-11-25 9:40AM EST64.005.050.000.000.00-1000.00%
DVN221202C000650002022-11-25 12:37PM EST65.003.700.000.000.00-6100.00%
DVN221202C000660002022-11-25 12:38PM EST66.003.050.000.000.00-3900.00%
DVN221202C000670002022-11-25 12:35PM EST67.002.270.000.000.00-1100.00%
DVN221202C000680002022-11-25 12:59PM EST68.001.710.000.000.00-9000.00%
DVN221202C000690002022-11-25 12:59PM EST69.001.250.000.000.00-30603.13%
DVN221202C000700002022-11-25 12:59PM EST70.000.870.000.000.00-71306.25%
DVN221202C000710002022-11-25 12:57PM EST71.000.550.000.000.00-67406.25%
DVN221202C000720002022-11-25 12:59PM EST72.000.380.000.000.00-366012.50%
DVN221202C000730002022-11-25 12:59PM EST73.000.240.000.000.00-265012.50%
DVN221202C000740002022-11-25 12:56PM EST74.000.130.000.000.00-79012.50%
DVN221202C000750002022-11-25 12:43PM EST75.000.100.000.000.00-145025.00%
DVN221202C000760002022-11-25 12:41PM EST76.000.060.000.000.00-39025.00%
DVN221202C000770002022-11-25 12:42PM EST77.000.050.000.000.00-18025.00%
DVN221202C000780002022-11-25 11:50AM EST78.000.040.000.000.00-39025.00%
DVN221202C000790002022-11-25 12:31PM EST79.000.030.000.000.00-6025.00%
DVN221202C000800002022-11-25 12:37PM EST80.000.030.000.000.00-27025.00%
DVN221202C000810002022-11-22 2:38PM EST81.000.050.000.000.00-12025.00%
DVN221202C000820002022-11-25 10:35AM EST82.000.020.000.000.00-20025.00%
DVN221202C000830002022-11-25 12:42PM EST83.000.030.000.000.00-2050.00%
DVN221202C000840002022-11-21 2:55PM EST84.000.030.000.000.00-43050.00%
DVN221202C000850002022-11-23 1:13PM EST85.000.040.000.000.00-5050.00%
DVN221202C000860002022-11-22 12:31PM EST86.000.030.000.000.00-1050.00%
DVN221202C000870002022-11-21 11:34AM EST87.000.030.000.000.00-56050.00%
DVN221202C000880002022-11-25 12:41PM EST88.000.020.000.000.00-1050.00%
DVN221202C000890002022-11-02 8:32AM EST89.000.400.000.000.00--050.00%
DVN221202C000900002022-11-21 12:06PM EST90.000.030.000.000.00-3050.00%
DVN221202C000950002022-11-21 12:59PM EST95.000.010.000.000.00-1050.00%
DVN221202C001000002022-11-16 2:18PM EST100.000.030.000.000.00-3050.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN221202P000400002022-11-21 10:06AM EST40.000.030.000.000.00-51050.00%
DVN221202P000450002022-11-08 11:49AM EST45.000.050.000.000.00-10050.00%
DVN221202P000500002022-11-23 1:05PM EST50.000.010.000.000.00-16050.00%
DVN221202P000530002022-11-23 11:16AM EST53.000.030.000.000.00--050.00%
DVN221202P000550002022-11-25 12:41PM EST55.000.030.000.000.00-11050.00%
DVN221202P000560002022-11-23 12:49PM EST56.000.050.000.000.00-11050.00%
DVN221202P000570002022-11-23 3:39PM EST57.000.060.000.000.00-146050.00%
DVN221202P000580002022-11-25 12:53PM EST58.000.040.000.000.00-24025.00%
DVN221202P000590002022-11-25 12:47PM EST59.000.050.000.000.00-49025.00%
DVN221202P000600002022-11-25 12:50PM EST60.000.060.000.000.00-152025.00%
DVN221202P000610002022-11-25 12:57PM EST61.000.110.000.000.00-34025.00%
DVN221202P000620002022-11-25 12:56PM EST62.000.170.000.000.00-32025.00%
DVN221202P000630002022-11-25 12:58PM EST63.000.240.000.000.00-573012.50%
DVN221202P000640002022-11-25 12:46PM EST64.000.340.000.000.00-212012.50%
DVN221202P000650002022-11-25 12:59PM EST65.000.530.000.000.00-205012.50%
DVN221202P000660002022-11-25 12:53PM EST66.000.750.000.000.00-18906.25%
DVN221202P000670002022-11-25 12:58PM EST67.001.050.000.000.00-46106.25%
DVN221202P000680002022-11-25 12:59PM EST68.001.510.000.000.00-33301.56%
DVN221202P000690002022-11-25 12:51PM EST69.001.960.000.000.00-9400.00%
DVN221202P000700002022-11-25 12:56PM EST70.002.620.000.000.00-23900.00%
DVN221202P000710002022-11-25 12:40PM EST71.003.300.000.000.00-3800.00%
DVN221202P000720002022-11-25 12:46PM EST72.004.030.000.000.00-1500.00%
DVN221202P000730002022-11-25 10:03AM EST73.004.650.000.000.00-1400.00%
DVN221202P000740002022-11-25 12:27PM EST74.005.800.000.000.00-500.00%
DVN221202P000750002022-11-25 12:40PM EST75.006.820.000.000.00-1700.00%
DVN221202P000760002022-11-23 3:30PM EST76.008.290.000.000.00-1100.00%
DVN221202P000770002022-11-23 12:12PM EST77.009.870.000.000.00-200.00%
DVN221202P000780002022-11-25 12:04PM EST78.009.450.000.000.00-100.00%
DVN221202P000790002022-11-15 1:27PM EST79.006.550.000.000.00-900.00%
DVN221202P000800002022-11-16 12:21PM EST80.008.700.000.000.00-100.00%
DVN221202P000810002022-11-01 11:53AM EST81.006.200.000.000.00-500.00%
DVN221202P000830002022-11-21 12:25PM EST83.0016.200.000.000.00--00.00%
DVN221202P000860002022-11-21 12:08PM EST86.0019.050.000.000.00--00.00%
DVN221202P000880002022-11-15 1:18PM EST88.0014.450.000.000.00--00.00%
DVN221202P000900002022-10-31 11:19AM EST90.0013.580.000.000.00--00.00%
DVN221202P000950002022-10-31 10:55AM EST95.0017.800.000.000.00--00.00%