New Zealand markets open in 9 hours 25 minutes

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
44.21 +0.12 (+0.27%)
Pre-market: 06:11AM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN231215C000400002023-12-06 11:33AM EST2023-12-153.350.000.000.00-500.00%
DVN231222C000400002023-12-07 11:43AM EST2023-12-223.450.000.000.00-100.00%
DVN231229C000400002023-12-08 9:30AM EST2023-12-293.820.000.000.00-400.00%
DVN240105C000400002023-12-08 12:03PM EST2024-01-053.950.000.000.00-1300.00%
DVN240112C000400002023-12-08 10:02AM EST2024-01-124.250.000.000.00-200.00%
DVN240119C000400002023-12-08 3:49PM EST2024-01-194.150.000.000.00-41000.00%
DVN240315C000400002023-12-08 3:33PM EST2024-03-155.200.000.000.00-6400.00%
DVN240419C000400002023-12-08 3:59PM EST2024-04-195.610.000.000.00-6700.00%
DVN240621C000400002023-12-07 1:34PM EST2024-06-215.950.000.000.00-3200.00%
DVN240719C000400002023-12-08 1:10PM EST2024-07-196.350.000.000.00-900.00%
DVN250117C000400002023-12-08 2:27PM EST2025-01-177.850.000.000.00-100.00%
DVN250321C000400002023-12-01 9:30AM EST2025-03-218.850.000.000.00-100.00%
DVN250620C000400002023-12-08 9:45AM EST2025-06-208.700.000.000.00-500.00%
DVN250919C000400002023-12-06 11:13AM EST2025-09-199.340.000.000.00-200.00%
DVN260116C000400002023-12-07 1:40PM EST2026-01-169.200.000.000.00-600.00%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN231215P000400002023-12-08 3:59PM EST2023-12-150.050.000.000.00-40025.00%
DVN231222P000400002023-12-08 1:05PM EST2023-12-220.150.000.000.00-18012.50%
DVN231229P000400002023-12-08 12:21PM EST2023-12-290.230.000.000.00-14012.50%
DVN240105P000400002023-12-07 12:45PM EST2024-01-050.500.000.000.00-23012.50%
DVN240112P000400002023-12-08 3:45PM EST2024-01-120.420.000.000.00-6506.25%
DVN240119P000400002023-12-08 3:54PM EST2024-01-190.550.000.000.00-6606.25%
DVN240126P000400002023-12-08 2:02PM EST2024-01-260.700.000.000.00---6.25%
DVN240216P000400002023-12-08 12:48PM EST2024-02-161.030.000.000.00---6.25%
DVN240315P000400002023-12-08 2:49PM EST2024-03-151.690.000.000.00-29306.25%
DVN240419P000400002023-12-07 3:07PM EST2024-04-192.300.000.000.00-603.13%
DVN240621P000400002023-12-08 11:22AM EST2024-06-212.910.000.000.00-1303.13%
DVN240719P000400002023-12-07 12:29PM EST2024-07-193.390.000.000.00-203.13%
DVN250117P000400002023-12-08 10:00AM EST2025-01-174.730.000.000.00-103.13%
DVN250321P000400002023-12-07 10:18AM EST2025-03-215.550.000.000.00-5701.56%
DVN250620P000400002023-12-08 12:43PM EST2025-06-206.150.000.000.00-401.56%
DVN250919P000400002023-12-04 11:18AM EST2025-09-196.000.000.000.00-1001.56%
DVN260116P000400002023-12-05 1:13PM EST2026-01-167.200.000.000.00-2001.56%