New Zealand markets close in 2 hours 49 minutes

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.88+0.06 (+0.13%)
At close: 04:00PM EST
44.80 -0.08 (-0.18%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN231201C000500002023-11-28 3:57PM EST2023-12-010.010.000.010.00-1702,12959.38%
DVN231208C000500002023-11-29 2:52PM EST2023-12-080.030.020.040.00-5829438.28%
DVN231215C000500002023-11-29 2:28PM EST2023-12-150.070.050.07+0.01+16.67%934,24231.84%
DVN231222C000500002023-11-28 10:54AM EST2023-12-220.080.080.09-0.01-11.11%2862528.03%
DVN231229C000500002023-11-29 3:29PM EST2023-12-290.110.100.130.00-291,39026.76%
DVN240105C000500002023-11-29 1:54PM EST2024-01-050.180.150.20-0.02-10.00%21126.86%
DVN240119C000500002023-11-29 3:25PM EST2024-01-190.330.310.330.00-1,11324,47226.56%
DVN240315C000500002023-11-29 3:58PM EST2024-03-151.161.131.18+0.04+3.57%1165,64730.20%
DVN240419C000500002023-11-29 2:29PM EST2024-04-191.551.421.56+0.09+6.16%1252,44230.13%
DVN240621C000500002023-11-29 3:15PM EST2024-06-212.222.082.47+0.01+0.45%2263,80332.41%
DVN240719C000500002023-11-29 1:22PM EST2024-07-192.402.302.50-0.14-5.51%98230.62%
DVN250117C000500002023-11-29 2:48PM EST2025-01-174.094.054.10-0.01-0.24%133,13631.56%
DVN250321C000500002023-11-28 1:56PM EST2025-03-214.303.804.800.00-221632.84%
DVN250620C000500002023-11-29 3:44PM EST2025-06-205.144.906.05+0.12+2.39%510335.71%
DVN250919C000500002023-11-29 3:32PM EST2025-09-195.505.405.750.00-432731.90%
DVN260116C000500002023-11-28 10:58AM EST2026-01-166.005.906.25-0.35-5.51%2720631.28%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN231201P000500002023-11-28 3:22PM EST2023-12-014.905.055.15-0.26-5.04%554176.56%
DVN231208P000500002023-11-29 2:36PM EST2023-12-084.854.705.45-0.24-4.72%13110463.28%
DVN231215P000500002023-11-29 3:37PM EST2023-12-155.905.456.10+0.03+0.51%10865760.45%
DVN231222P000500002023-11-28 11:45AM EST2023-12-225.305.406.250.00-21551.95%
DVN231229P000500002023-11-27 9:32AM EST2023-12-296.065.506.100.00-607552.34%
DVN240119P000500002023-11-29 11:04AM EST2024-01-195.875.606.25-0.12-2.00%3917,38242.87%
DVN240315P000500002023-11-28 1:16PM EST2024-03-156.606.557.10-0.09-1.35%31,74939.48%
DVN240419P000500002023-11-28 3:41PM EST2024-04-197.056.857.250.00-224935.73%
DVN240621P000500002023-11-29 11:09AM EST2024-06-217.707.658.75+0.06+0.79%35,27941.37%
DVN240719P000500002023-11-29 12:10PM EST2024-07-197.857.858.20+0.20+2.61%42034.86%
DVN250117P000500002023-11-29 1:52PM EST2025-01-179.509.609.75-0.10-1.04%251,84834.39%
DVN250321P000500002023-11-17 9:39AM EST2025-03-2110.359.0011.250.00-137939.38%
DVN250620P000500002023-11-27 3:02PM EST2025-06-2010.9010.1510.950.00-518434.75%
DVN250919P000500002023-11-29 10:25AM EST2025-09-1911.6010.1511.50+0.45+4.04%144334.56%
DVN260116P000500002023-11-29 10:34AM EST2026-01-1612.2010.1514.25+0.30+2.52%29542.36%