New Zealand markets close in 5 hours 21 minutes

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.46+0.21 (+0.49%)
At close: 04:00PM EST
43.31 -0.15 (-0.35%)
After hours: 05:31PM EST
In the money
Show:ListStraddle
Strike:43.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN231208C000430002023-12-07 3:35PM EST2023-12-080.620.590.62+0.02+3.33%46627026.76%
DVN231215C000430002023-12-07 3:37PM EST2023-12-150.940.951.00+0.02+2.17%791,08427.64%
DVN231222C000430002023-12-07 3:52PM EST2023-12-221.031.061.11-0.09-8.04%11411823.83%
DVN231229C000430002023-12-07 3:56PM EST2023-12-291.181.181.23-0.04-3.28%9613122.71%
DVN240105C000430002023-12-07 3:55PM EST2024-01-051.351.351.40-1.15-46.00%591223.39%
DVN240112C000430002023-12-07 2:59PM EST2024-01-121.471.541.59+0.02+1.38%31624.54%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN231208P000430002023-12-07 3:39PM EST2023-12-080.160.120.14-0.15-48.39%4291,47425.00%
DVN231215P000430002023-12-07 3:59PM EST2023-12-150.950.930.96-0.14-12.84%2121,20243.46%
DVN231222P000430002023-12-07 3:40PM EST2023-12-221.221.141.18-0.07-5.43%5131938.72%
DVN231229P000430002023-12-07 1:24PM EST2023-12-291.331.271.32-0.05-3.62%1228435.55%
DVN240105P000430002023-12-07 3:56PM EST2024-01-051.491.441.49-0.06-3.87%2017034.62%
DVN240112P000430002023-12-06 3:40PM EST2024-01-121.661.601.66-0.06-3.49%216434.28%