New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.17+0.20 (+0.44%)
At close: 04:00PM EST
45.20 +0.03 (+0.07%)
After hours: 06:57PM EST
In the money
Show:ListStraddle
Strike:27.50
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN231215C000275002023-11-09 10:49AM EST2023-12-1517.6517.2518.150.00--1110.94%
DVN240315C000275002023-11-02 12:35PM EST2024-03-1519.7617.4018.100.00-2665.23%
DVN240621C000275002023-10-13 8:45AM EST2024-06-2120.6517.9518.650.00-3851.71%
DVN250117C000275002023-11-08 9:45AM EST2025-01-1717.8017.3018.150.00-26533.74%
DVN250321C000275002023-11-09 9:39AM EST2025-03-2117.8517.5018.250.00-251833.01%
DVN250620C000275002023-11-20 10:50AM EST2025-06-2019.0017.7018.200.00-112429.54%
DVN250919C000275002023-10-02 12:53PM EST2025-09-1919.4518.9520.250.00--246.36%
DVN260116C000275002023-11-30 10:10AM EST2026-01-1618.6015.7020.250.00-17942.66%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240315P000275002023-12-01 3:34PM EST2024-03-150.110.050.14+0.02+22.22%212551.56%
DVN240419P000275002023-12-01 12:03PM EST2024-04-190.120.150.21-0.01-7.69%111648.24%
DVN240621P000275002023-11-24 10:16AM EST2024-06-210.320.280.380.00-446745.56%
DVN240719P000275002023-11-30 11:21AM EST2024-07-190.440.330.500.00-22245.65%
DVN250117P000275002023-12-01 3:17PM EST2025-01-171.131.041.34+0.04+3.67%211045.63%
DVN250321P000275002023-11-07 3:00PM EST2025-03-211.801.071.530.00-23244.52%
DVN250620P000275002023-12-01 2:54PM EST2025-06-201.681.631.97-0.54-24.32%279044.80%
DVN250919P000275002023-11-27 12:16PM EST2025-09-192.151.053.500.00-214253.20%
DVN260116P000275002023-11-29 3:35PM EST2026-01-162.420.852.650.00-176643.20%