New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.09+0.63 (+1.45%)
At close: 04:00PM EST
44.20 +0.11 (+0.25%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN231215C000550002023-12-08 3:15PM EST2023-12-150.010.000.010.00-861,00459.38%
DVN231222C000550002023-12-06 3:25PM EST2023-12-220.010.000.050.00-125351.56%
DVN231229C000550002023-12-04 2:59PM EST2023-12-290.040.010.030.00-107043.36%
DVN240105C000550002023-12-05 12:19PM EST2024-01-050.050.010.050.00-1840.43%
DVN240119C000550002023-12-08 3:26PM EST2024-01-190.080.070.080.00-9417,73235.74%
DVN240315C000550002023-12-08 3:28PM EST2024-03-150.380.370.44+0.04+11.76%493,82934.13%
DVN240419C000550002023-12-08 3:59PM EST2024-04-190.540.460.57+0.06+12.50%5094531.59%
DVN240621C000550002023-12-08 3:40PM EST2024-06-211.000.931.03+0.10+11.11%14,19731.59%
DVN240719C000550002023-12-08 12:20PM EST2024-07-191.101.051.29+0.05+4.76%428132.13%
DVN250117C000550002023-12-08 3:10PM EST2025-01-172.392.072.48+0.16+7.17%443,03431.63%
DVN250321C000550002023-12-07 9:30AM EST2025-03-212.502.762.990.00-15632.26%
DVN250620C000550002023-12-04 1:06PM EST2025-06-203.502.913.600.00-531532.54%
DVN250919C000550002023-12-07 12:46PM EST2025-09-193.703.654.850.00-2018135.72%
DVN260116C000550002023-12-08 3:54PM EST2026-01-164.254.154.35+0.12+2.91%2912230.82%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN231215P000550002023-12-08 12:02PM EST2023-12-1511.8511.5511.70-0.30-2.47%1196147.66%
DVN240119P000550002023-12-08 1:07PM EST2024-01-1911.9811.5511.95-0.37-3.00%19,81763.57%
DVN240315P000550002023-11-09 12:43PM EST2024-03-1511.4011.4012.650.00-1432054.88%
DVN240419P000550002023-12-01 11:31AM EST2024-04-1910.7510.7512.450.00-263044.78%
DVN240621P000550002023-12-08 11:02AM EST2024-06-2112.4311.9013.05+1.14+10.10%111,83242.53%
DVN240719P000550002023-12-06 9:30AM EST2024-07-1912.9511.1513.750.00-153745.53%
DVN250117P000550002023-12-08 11:34AM EST2025-01-1713.8013.6015.10+0.19+1.40%441241.60%
DVN250321P000550002023-12-04 12:12PM EST2025-03-2112.8712.5515.200.00-12039.22%
DVN250620P000550002023-11-08 9:44AM EST2025-06-2014.800.000.000.00-35310.00%
DVN250919P000550002023-11-09 3:40PM EST2025-09-1915.4013.6515.500.00-25734.63%
DVN260116P000550002023-11-22 2:23PM EST2026-01-1615.1015.4516.600.00-11136.24%