New Zealand markets closed

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
44.20 +0.11 (+0.25%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN231215C000450002023-12-08 3:59PM EST2023-12-150.240.240.25+0.03+14.29%1,3876,71324.32%
DVN231222C000450002023-12-08 3:58PM EST2023-12-220.370.380.41+0.07+23.33%11882922.46%
DVN231229C000450002023-12-08 3:16PM EST2023-12-290.510.520.55+0.13+34.21%13037221.92%
DVN240105C000450002023-12-08 3:27PM EST2024-01-050.680.700.74+0.13+23.64%13216923.10%
DVN240112C000450002023-12-08 3:59PM EST2024-01-120.900.900.94+0.13+16.88%144124.46%
DVN240119C000450002023-12-08 3:59PM EST2024-01-191.091.081.10+0.19+21.11%1,40012,85925.07%
DVN240126C000450002023-12-07 3:58PM EST2024-01-261.101.151.260.00---25.73%
DVN240315C000450002023-12-08 3:44PM EST2024-03-152.392.412.46+0.21+9.63%1791,57831.45%
DVN240419C000450002023-12-08 3:11PM EST2024-04-192.772.712.86+0.31+12.60%4073530.76%
DVN240621C000450002023-12-08 10:52AM EST2024-06-213.653.553.75+0.40+12.31%21,39132.24%
DVN240719C000450002023-12-08 2:04PM EST2024-07-193.803.804.00+0.15+4.11%35931.97%
DVN250117C000450002023-12-08 2:20PM EST2025-01-175.445.405.55+0.28+5.43%861,53132.12%
DVN250321C000450002023-11-30 3:27PM EST2025-03-216.365.856.050.00-112432.41%
DVN250620C000450002023-12-05 12:48PM EST2025-06-206.606.356.75+0.23+3.61%119032.90%
DVN250919C000450002023-12-06 11:41AM EST2025-09-196.766.757.900.00-123135.49%
DVN260116C000450002023-12-07 9:32AM EST2026-01-167.107.208.100.00-117633.42%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN231215P000450002023-12-08 3:46PM EST2023-12-151.881.781.84-0.69-26.85%2924,93253.03%
DVN231222P000450002023-12-08 2:04PM EST2023-12-222.101.822.07-0.55-20.75%2421245.22%
DVN231229P000450002023-12-08 12:27PM EST2023-12-292.282.062.23-0.13-5.39%925140.77%
DVN240105P000450002023-12-08 10:25AM EST2024-01-052.162.152.39-0.82-27.52%1211838.62%
DVN240112P000450002023-12-06 9:58AM EST2024-01-122.552.302.630.00-358539.01%
DVN240119P000450002023-12-08 3:59PM EST2024-01-192.522.502.54-0.64-20.25%8115,00334.08%
DVN240126P000450002023-12-07 12:07PM EST2024-01-263.152.333.400.00---44.95%
DVN240315P000450002023-12-08 3:37PM EST2024-03-153.923.853.95-0.38-8.84%3431,43737.82%
DVN240419P000450002023-12-08 1:55PM EST2024-04-194.354.204.35-0.45-9.38%301,04336.23%
DVN240621P000450002023-12-08 12:34PM EST2024-06-215.355.155.60-0.35-6.14%1164,99439.56%
DVN240719P000450002023-12-07 9:51AM EST2024-07-195.505.355.50-0.15-2.65%112936.28%
DVN250117P000450002023-12-08 10:09AM EST2025-01-177.257.207.30-0.40-5.23%1216,78136.72%
DVN250321P000450002023-12-06 3:54PM EST2025-03-218.207.708.100.00-1921238.22%
DVN250620P000450002023-12-05 2:47PM EST2025-06-208.307.958.650.00-187437.55%
DVN250919P000450002023-12-05 9:30AM EST2025-09-198.706.809.250.00-113637.43%
DVN260116P000450002023-12-08 2:07PM EST2026-01-169.508.509.85-0.50-5.00%1023236.83%