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:50.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230210C000500002023-02-02 2:08PM EST2023-02-1010.9310.7511.050.00-211177.73%
DVN230217C000500002023-02-03 11:08AM EST2023-02-1712.3510.8511.15+1.75+16.51%269864.45%
DVN230224C000500002023-02-01 3:52PM EST2023-02-2412.1510.9511.300.00-11659.47%
DVN230317C000500002023-02-03 2:15PM EST2023-03-1711.7511.3511.55+0.85+7.80%3121351.37%
DVN230421C000500002023-02-03 10:17AM EST2023-04-2112.2511.6011.90+0.11+0.91%1168745.44%
DVN230616C000500002023-02-03 11:10AM EST2023-06-1613.7012.4012.85+1.55+12.76%11,55444.68%
DVN230721C000500002023-02-02 1:24PM EST2023-07-2113.2412.7512.950.00-2119940.60%
DVN240119C000500002023-02-03 3:45PM EST2024-01-1914.6014.3014.80+0.15+1.04%682538.57%
DVN240621C000500002023-02-03 10:35AM EST2024-06-2116.5015.1015.55+1.45+9.63%13635.47%
DVN250117C000500002023-02-03 3:52PM EST2025-01-1716.2016.1516.75+0.05+0.31%16548434.19%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230210P000500002023-02-02 10:28AM EST2023-02-100.020.000.020.00-1191,08662.50%
DVN230217P000500002023-02-03 3:59PM EST2023-02-170.100.100.11-0.08-44.44%3512,38159.96%
DVN230224P000500002023-02-02 12:12PM EST2023-02-240.200.160.180.00-19553.32%
DVN230303P000500002023-02-03 12:51PM EST2023-03-030.280.250.31-0.02-6.67%27751.47%
DVN230310P000500002023-02-03 1:27PM EST2023-03-100.440.410.57-0.07-13.73%403753.13%
DVN230317P000500002023-02-03 3:50PM EST2023-03-170.620.610.64-0.06-8.82%5574652.05%
DVN230421P000500002023-02-03 3:45PM EST2023-04-211.181.181.22-0.17-12.59%522,63548.05%
DVN230616P000500002023-02-03 3:29PM EST2023-06-162.322.352.41-0.11-4.53%1503,59048.69%
DVN230721P000500002023-02-03 3:58PM EST2023-07-212.822.792.84-0.10-3.42%1352,21746.90%
DVN240119P000500002023-02-03 2:14PM EST2024-01-195.355.255.50-0.25-4.46%531,29846.83%
DVN240621P000500002023-02-02 1:53PM EST2024-06-217.307.057.300.00-315746.78%
DVN250117P000500002023-02-03 9:42AM EST2025-01-178.948.809.30-0.36-3.87%390046.47%