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:45.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230210C000450002023-01-30 12:50PM EST2023-02-1018.350.000.000.00-300.00%
DVN230217C000450002023-02-03 12:20PM EST2023-02-1716.610.000.000.00-400.00%
DVN230224C000450002023-02-03 3:26PM EST2023-02-2416.250.000.000.00-100.00%
DVN230303C000450002023-01-30 2:46PM EST2023-03-0318.000.000.000.00--00.00%
DVN230310C000450002023-01-27 3:20PM EST2023-03-1021.050.000.000.00-400.00%
DVN230317C000450002023-02-03 12:20PM EST2023-03-1716.860.000.000.00-400.00%
DVN230421C000450002023-02-02 2:08PM EST2023-04-2116.330.000.000.00-600.00%
DVN230616C000450002023-02-02 10:18AM EST2023-06-1617.100.000.000.00-100.00%
DVN230721C000450002023-01-20 2:52PM EST2023-07-2120.630.000.000.00-100.00%
DVN240119C000450002023-02-01 12:59PM EST2024-01-1917.840.000.000.00-200.00%
DVN240621C000450002023-01-30 3:31PM EST2024-06-2119.850.000.000.00-33400.00%
DVN250117C000450002023-02-01 10:49AM EST2025-01-1719.950.000.000.00-100.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230210P000450002023-02-03 10:59AM EST2023-02-100.020.000.000.00-5050.00%
DVN230217P000450002023-02-03 3:53PM EST2023-02-170.040.000.000.00-2050.00%
DVN230224P000450002023-02-02 3:16PM EST2023-02-240.070.000.000.00-2025.00%
DVN230303P000450002023-02-03 1:06PM EST2023-03-030.130.000.000.00-10025.00%
DVN230317P000450002023-02-03 1:10PM EST2023-03-170.230.000.000.00-3025.00%
DVN230421P000450002023-02-03 1:35PM EST2023-04-210.560.000.000.00-15012.50%
DVN230616P000450002023-02-03 3:29PM EST2023-06-161.340.000.000.00-114012.50%
DVN230721P000450002023-02-03 3:26PM EST2023-07-211.650.000.000.00-24012.50%
DVN240119P000450002023-02-03 1:12PM EST2024-01-193.800.000.000.00-6106.25%
DVN240621P000450002023-02-02 10:24AM EST2024-06-215.350.000.000.00-106.25%
DVN250117P000450002023-02-02 2:22PM EST2025-01-177.300.000.000.00-406.25%