New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.85-0.10 (-0.16%)
At close: 04:00PM EST
60.89 +0.04 (+0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230210C000400002023-01-26 9:55AM EST2023-02-1023.850.000.000.00-400.00%
DVN230217C000400002023-02-01 12:14PM EST2023-02-1720.950.000.000.00-1100.00%
DVN230224C000400002023-01-11 9:41AM EST2023-02-2423.730.000.000.00-100.00%
DVN230421C000400002023-02-03 1:14PM EST2023-04-2121.390.000.000.00-100.00%
DVN230616C000400002023-02-02 10:31AM EST2023-06-1621.500.000.000.00-500.00%
DVN230721C000400002023-01-30 3:01PM EST2023-07-2122.900.000.000.00-400.00%
DVN240119C000400002023-02-03 3:23PM EST2024-01-1922.000.000.000.00-300.00%
DVN240621C000400002023-01-30 12:56PM EST2024-06-2124.050.000.000.00-200.00%
DVN250117C000400002023-02-02 2:36PM EST2025-01-1721.860.000.000.00-100.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230210P000400002023-02-02 10:00AM EST2023-02-100.040.000.000.00-1050.00%
DVN230217P000400002023-02-01 12:10PM EST2023-02-170.050.000.000.00-1050.00%
DVN230224P000400002023-01-12 10:10AM EST2023-02-240.100.000.000.00--050.00%
DVN230317P000400002023-02-01 3:59PM EST2023-03-170.110.000.000.00-170025.00%
DVN230421P000400002023-02-03 10:56AM EST2023-04-210.230.000.000.00-8025.00%
DVN230616P000400002023-02-03 10:09AM EST2023-06-160.710.000.000.00-2012.50%
DVN230721P000400002023-02-03 3:49PM EST2023-07-210.930.000.000.00-5012.50%
DVN240119P000400002023-02-01 3:51PM EST2024-01-192.510.000.000.00-139012.50%
DVN240621P000400002023-02-02 2:45PM EST2024-06-214.140.000.000.00-1106.25%
DVN250117P000400002023-02-02 2:12PM EST2025-01-175.500.000.000.00-206.25%